Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.490	18.490	16.700	16.700	16.700	9,365,800
2025-10-24	17.620	18.600	17.520	18.560	18.560	10,340,494
2025-10-23	17.020	17.490	16.940	17.460	17.460	6,023,825
2025-10-22	16.900	17.190	16.750	16.950	16.950	5,378,307
2025-10-21	15.940	17.170	15.860	16.960	16.960	9,715,775
2025-10-20	16.090	16.170	15.640	15.930	15.930	5,462,500
2025-10-17	16.020	16.270	15.780	15.920	15.920	7,014,103
2025-10-16	15.680	16.550	15.660	16.020	16.020	12,482,668
2025-10-15	14.850	15.840	14.600	15.810	15.810	10,007,474
2025-10-14	14.450	14.930	14.120	14.700	14.700	8,643,619
2025-10-13	13.560	14.260	13.300	14.180	14.180	9,054,200
2025-10-10	13.680	13.950	13.550	13.790	13.790	6,057,600
2025-10-09	13.270	13.990	13.160	13.650	13.650	8,209,078
2025-09-30	13.190	13.310	13.120	13.270	13.270	2,519,171
2025-09-29	12.940	13.210	12.660	13.110	13.110	2,956,693
2025-09-26	12.860	13.030	12.660	12.850	12.850	2,483,200
2025-09-25	12.780	13.340	12.710	12.910	12.910	3,871,000
2025-09-24	12.480	12.900	12.400	12.840	12.840	3,217,882
2025-09-23	12.660	12.700	12.050	12.470	12.470	4,707,593
2025-09-22	12.720	12.780	12.510	12.680	12.680	2,927,595
2025-09-19	13.000	13.090	12.600	12.720	12.720	4,195,000
2025-09-18	13.360	13.410	12.850	12.930	12.930	7,174,475
2025-09-17	13.550	13.580	13.380	13.390	13.390	5,670,407
2025-09-16	13.450	13.580	13.310	13.550	13.550	7,900,500
2025-09-15	13.580	13.590	13.310	13.490	13.490	7,257,700
2025-09-12	13.800	13.870	13.450	13.520	13.520	10,126,500
2025-09-11	13.900	13.940	13.660	13.770	13.770	9,424,505
2025-09-10	14.210	14.320	13.730	13.940	13.940	19,496,200
2025-09-09	13.130	14.450	13.080	14.450	14.450	11,739,804
2025-09-08	13.000	13.190	12.750	13.140	13.140	4,310,800
2025-09-05	12.940	13.160	12.670	13.000	13.000	5,587,601
2025-09-04	12.750	13.600	12.560	12.930	12.930	11,347,000
2025-09-03	13.270	13.600	12.480	12.530	12.530	15,697,812
2025-09-02	13.150	14.410	12.730	13.630	13.630	19,507,088
2025-09-01	12.690	13.310	12.690	13.100	13.100	5,658,000
2025-08-29	12.910	12.980	12.600	12.610	12.610	4,524,300
2025-08-28	12.970	13.290	12.300	12.920	12.920	7,739,000
2025-08-27	14.000	15.160	13.030	13.100	13.100	13,955,300
2025-08-26	13.720	14.170	13.520	14.000	14.000	5,083,900
2025-08-25	13.470	14.250	13.400	13.730	13.730	6,870,879
2025-08-22	13.540	13.670	13.250	13.500	13.500	5,081,300
2025-08-21	13.590	13.750	13.450	13.540	13.540	3,139,600
2025-08-20	13.600	13.610	13.100	13.490	13.490	5,167,300
2025-08-19	13.790	13.900	13.530	13.860	13.860	6,098,600
2025-08-18	13.200	13.810	13.100	13.740	13.740	6,896,657
2025-08-15	13.020	13.280	13.000	13.130	13.130	3,769,799
2025-08-14	13.530	13.770	13.000	13.000	13.000	4,342,244
2025-08-13	13.780	13.800	13.450	13.560	13.560	4,273,733
2025-08-12	13.350	13.990	13.230	13.600	13.600	8,198,932
2025-08-11	13.120	13.460	13.000	13.260	13.260	7,483,332
2025-08-08	13.600	13.780	13.430	13.780	13.780	2,151,300
2025-08-07	13.800	13.880	13.590	13.660	13.660	2,985,200
2025-08-06	13.670	13.790	13.520	13.710	13.710	2,021,732
2025-08-05	13.400	13.690	13.400	13.670	13.670	2,887,000
2025-08-04	13.510	13.560	13.320	13.460	13.460	2,527,400
2025-08-01	13.210	13.590	13.080	13.520	13.520	3,757,600
2025-07-31	13.370	13.490	13.050	13.150	13.150	2,637,500
2025-07-30	13.550	13.600	13.250	13.380	13.380	2,453,012
2025-07-29	13.420	13.860	13.370	13.510	13.510	3,892,800
2025-07-28	13.330	13.700	13.220	13.420	13.420	3,517,300

← NewerPage 5 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.