Hes Technology Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.670	15.050	14.310	14.720	14.720	3,673,700
2026-04-23	15.100	15.170	14.630	14.720	14.720	3,099,700
2026-04-22	15.330	15.460	15.000	15.110	15.110	3,514,000
2026-04-21	15.850	15.990	14.800	15.420	15.420	6,781,800
2026-04-20	15.990	15.990	15.020	15.880	15.880	8,243,100
2026-04-17	14.790	15.980	14.530	15.800	15.800	7,671,000
2026-04-16	14.230	14.910	14.120	14.790	14.790	4,699,700
2026-04-15	14.560	14.680	14.200	14.240	14.240	2,513,500
2026-04-14	14.800	14.800	14.370	14.530	14.530	2,696,579
2026-04-13	14.390	14.880	14.160	14.630	14.630	3,448,332
2026-04-10	14.730	14.900	14.200	14.380	14.380	3,060,732
2026-04-09	14.980	15.180	14.500	14.650	14.650	3,258,300
2026-04-08	14.950	15.130	14.700	15.050	15.050	2,915,300
2026-04-07	13.830	14.560	13.610	14.380	14.380	3,009,000
2026-04-03	14.490	14.490	13.550	13.790	13.790	2,897,700
2026-04-02	14.680	14.900	14.130	14.320	14.320	3,232,400
2026-04-01	15.110	15.350	14.610	14.690	14.690	2,975,600
2026-03-31	15.210	15.500	14.860	14.880	14.880	3,035,300
2026-03-30	14.720	15.260	14.470	15.180	15.180	3,066,300
2026-03-27	14.600	15.010	14.560	14.790	14.790	2,308,400
2026-03-26	15.200	15.270	14.690	14.820	14.820	3,400,700
2026-03-25	14.500	15.050	14.280	15.050	15.050	5,443,827
2026-03-24	13.640	14.270	13.380	14.270	14.270	5,472,832
2026-03-23	14.160	14.300	13.120	13.120	13.120	5,545,000
2026-03-20	15.370	15.450	14.500	14.580	14.580	3,265,400
2026-03-19	15.510	15.510	15.030	15.200	15.200	3,140,100
2026-03-18	15.500	15.970	15.130	15.590	15.590	3,883,800
2026-03-17	15.920	15.970	15.150	15.280	15.280	2,298,300
2026-03-16	15.670	15.990	15.480	15.790	15.790	3,084,900
2026-03-13	15.840	16.110	15.680	15.810	15.810	2,135,900
2026-03-12	16.170	16.200	15.660	15.870	15.870	2,537,800
2026-03-11	16.260	16.470	16.040	16.130	16.130	3,664,800
2026-03-10	15.660	16.240	15.530	16.190	16.190	3,856,200
2026-03-09	15.530	15.530	14.880	15.400	15.400	3,588,600
2026-03-06	14.970	15.560	14.950	15.540	15.540	2,667,200
2026-03-05	15.340	15.810	14.950	15.060	15.060	2,975,400
2026-03-04	14.750	15.170	14.530	15.010	15.010	4,685,500
2026-03-03	16.150	16.250	14.800	14.810	14.810	5,790,700
2026-03-02	16.300	17.160	15.920	16.050	16.050	7,586,550
2026-02-27	16.290	16.300	15.660	16.250	16.250	3,895,550
2026-02-26	15.810	16.520	15.810	16.290	16.290	5,114,400
2026-02-25	15.640	15.900	15.580	15.800	15.800	2,544,750
2026-02-24	15.410	15.640	15.230	15.610	15.610	2,577,200
2026-02-13	15.290	15.600	15.230	15.320	15.320	2,210,900
2026-02-12	15.640	15.690	15.230	15.290	15.290	2,295,400
2026-02-11	15.750	15.820	15.480	15.590	15.590	2,349,700
2026-02-10	15.890	16.070	15.630	15.750	15.750	3,004,400
2026-02-09	15.630	16.020	15.590	15.790	15.790	3,476,500
2026-02-06	15.430	15.800	15.360	15.580	15.580	3,264,300
2026-02-05	15.560	15.800	15.450	15.600	15.600	2,515,900
2026-02-04	15.430	15.880	15.230	15.560	15.560	4,211,700
2026-02-03	15.060	15.500	14.970	15.280	15.280	4,841,600
2026-02-02	15.110	15.450	14.800	14.920	14.920	6,475,410
2026-01-30	14.220	14.990	14.200	14.790	14.790	5,112,800
2026-01-29	14.490	14.920	14.170	14.300	14.300	5,184,400
2026-01-28	15.890	15.950	14.440	14.460	14.460	8,232,700
2026-01-27	15.710	16.050	15.220	16.040	16.040	4,472,500
2026-01-26	16.230	16.360	15.630	15.710	15.710	4,530,300
2026-01-23	16.400	16.530	16.200	16.250	16.250	4,666,000
2026-01-22	15.750	16.510	15.670	16.480	16.480	5,966,900

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-22	0.2000 CNY
2021-06-21	0.0300 CNY
2020-06-19	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.