Hes Technology Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 15.540 | 15.750 | 15.360 | 15.740 | 15.740 | 3,962,000 |
| 2026-01-20 | 15.600 | 15.840 | 15.360 | 15.500 | 15.500 | 5,518,100 |
| 2026-01-19 | 15.020 | 15.970 | 14.860 | 15.580 | 15.580 | 8,431,600 |
| 2026-01-16 | 14.880 | 15.090 | 14.530 | 15.050 | 15.050 | 3,645,500 |
| 2026-01-15 | 14.850 | 14.910 | 14.500 | 14.800 | 14.800 | 3,908,700 |
| 2026-01-14 | 14.780 | 15.010 | 14.580 | 14.850 | 14.850 | 4,002,200 |
| 2026-01-13 | 15.050 | 15.090 | 14.770 | 14.810 | 14.810 | 3,726,900 |
| 2026-01-12 | 15.170 | 15.200 | 14.850 | 15.040 | 15.040 | 3,741,400 |
| 2026-01-09 | 15.040 | 15.180 | 14.710 | 15.030 | 15.030 | 3,201,800 |
| 2026-01-08 | 14.600 | 15.000 | 14.500 | 14.980 | 14.980 | 4,013,900 |
| 2026-01-07 | 14.600 | 14.870 | 14.430 | 14.610 | 14.610 | 4,088,800 |
| 2026-01-06 | 14.710 | 15.050 | 14.490 | 14.540 | 14.540 | 5,029,000 |
| 2026-01-05 | 14.890 | 15.080 | 14.700 | 14.730 | 14.730 | 3,624,710 |
| 2025-12-31 | 15.260 | 15.350 | 14.840 | 14.880 | 14.880 | 3,842,300 |
| 2025-12-30 | 15.150 | 15.350 | 14.740 | 15.290 | 15.290 | 4,998,283 |
| 2025-12-29 | 14.950 | 15.260 | 14.500 | 15.230 | 15.230 | 3,180,600 |
| 2025-12-26 | 15.210 | 15.640 | 14.830 | 14.950 | 14.950 | 3,851,000 |
| 2025-12-25 | 14.950 | 15.200 | 14.490 | 15.180 | 15.180 | 3,429,100 |
| 2025-12-24 | 14.840 | 14.840 | 14.480 | 14.710 | 14.710 | 3,441,503 |
| 2025-12-23 | 14.850 | 15.090 | 14.620 | 14.710 | 14.710 | 3,390,900 |
| 2025-12-22 | 14.890 | 15.390 | 14.830 | 14.950 | 14.950 | 3,657,800 |
| 2025-12-19 | 14.660 | 15.140 | 14.660 | 15.140 | 15.140 | 4,144,685 |
| 2025-12-18 | 14.500 | 15.150 | 14.360 | 14.560 | 14.560 | 3,229,500 |
| 2025-12-17 | 14.220 | 14.560 | 13.980 | 14.500 | 14.500 | 3,485,800 |
| 2025-12-16 | 14.450 | 14.450 | 13.980 | 14.090 | 14.090 | 3,257,600 |
| 2025-12-15 | 14.170 | 14.580 | 13.770 | 14.450 | 14.450 | 5,820,752 |
| 2025-12-12 | 14.760 | 14.840 | 14.140 | 14.250 | 14.250 | 4,648,652 |
| 2025-12-11 | 15.510 | 15.510 | 14.780 | 14.790 | 14.790 | 3,037,300 |
| 2025-12-10 | 15.550 | 15.650 | 15.250 | 15.310 | 15.310 | 3,362,400 |
| 2025-12-09 | 15.470 | 16.100 | 15.250 | 15.660 | 15.660 | 4,256,300 |
| 2025-12-08 | 15.680 | 15.740 | 15.310 | 15.480 | 15.480 | 3,054,300 |
| 2025-12-05 | 15.160 | 15.550 | 15.000 | 15.390 | 15.390 | 3,475,900 |
| 2025-12-04 | 15.390 | 15.520 | 15.050 | 15.140 | 15.140 | 3,815,900 |
| 2025-12-03 | 15.640 | 15.840 | 15.260 | 15.520 | 15.520 | 4,273,752 |
| 2025-12-02 | 15.810 | 15.880 | 15.440 | 15.620 | 15.620 | 5,379,552 |
| 2025-12-01 | 15.640 | 16.240 | 15.460 | 15.900 | 15.900 | 6,966,000 |
| 2025-11-28 | 14.990 | 15.370 | 14.740 | 15.330 | 15.330 | 6,154,799 |
| 2025-11-27 | 15.170 | 15.290 | 14.550 | 14.730 | 14.730 | 6,992,700 |
| 2025-11-26 | 14.720 | 15.490 | 14.480 | 15.220 | 15.220 | 14,367,100 |
| 2025-11-25 | 14.060 | 14.870 | 13.280 | 14.570 | 14.570 | 16,098,618 |
| 2025-11-24 | 14.590 | 14.590 | 14.590 | 14.590 | 14.590 | 837,200 |
| 2025-11-21 | 17.390 | 17.390 | 16.130 | 16.210 | 16.210 | 7,188,200 |
| 2025-11-20 | 18.020 | 18.360 | 17.000 | 17.120 | 17.120 | 7,433,070 |
| 2025-11-19 | 18.280 | 19.200 | 17.590 | 17.950 | 17.950 | 8,900,688 |
| 2025-11-18 | 17.650 | 19.070 | 17.510 | 18.280 | 18.280 | 11,496,660 |
| 2025-11-17 | 18.280 | 19.040 | 17.650 | 17.740 | 17.740 | 19,836,488 |
| 2025-11-14 | 17.830 | 19.170 | 17.630 | 19.170 | 19.170 | 5,067,099 |
| 2025-11-13 | 16.760 | 17.650 | 16.760 | 17.430 | 17.430 | 4,679,555 |
| 2025-11-12 | 17.080 | 17.280 | 16.800 | 17.090 | 17.090 | 4,051,700 |
| 2025-11-11 | 16.830 | 17.160 | 16.680 | 17.000 | 17.000 | 3,193,900 |
| 2025-11-10 | 17.000 | 17.070 | 16.800 | 16.830 | 16.830 | 3,670,000 |
| 2025-11-07 | 16.680 | 17.360 | 16.500 | 17.000 | 17.000 | 5,782,600 |
| 2025-11-06 | 16.740 | 16.960 | 16.410 | 16.660 | 16.660 | 4,825,800 |
| 2025-11-05 | 16.670 | 16.890 | 16.360 | 16.870 | 16.870 | 3,699,365 |
| 2025-11-04 | 16.790 | 16.880 | 16.280 | 16.670 | 16.670 | 5,474,365 |
| 2025-11-03 | 16.670 | 16.990 | 16.480 | 16.790 | 16.790 | 5,144,100 |
| 2025-10-31 | 16.780 | 16.990 | 16.550 | 16.580 | 16.580 | 6,460,685 |
| 2025-10-30 | 17.220 | 17.650 | 16.820 | 16.820 | 16.820 | 6,176,792 |
| 2025-10-29 | 16.830 | 17.300 | 16.480 | 17.210 | 17.210 | 8,126,542 |
| 2025-10-28 | 16.210 | 17.510 | 16.040 | 16.760 | 16.760 | 13,238,000 |
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.