Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.130	13.280	13.040	13.270	13.270	1,966,500
2025-07-24	13.090	13.290	13.060	13.100	13.100	2,449,900
2025-07-23	13.230	13.300	13.030	13.120	13.120	2,243,772
2025-07-22	13.330	13.380	13.100	13.120	13.120	2,717,100
2025-07-21	13.000	13.300	12.960	13.230	13.230	2,613,000
2025-07-18	13.060	13.100	12.860	12.940	12.940	1,558,700
2025-07-17	13.000	13.050	12.860	12.980	12.980	1,925,800
2025-07-16	12.950	13.050	12.830	12.990	12.990	2,037,000
2025-07-15	13.130	13.150	12.680	12.950	12.950	2,784,600
2025-07-14	13.080	13.180	12.920	13.130	13.130	3,084,300
2025-07-11	13.220	13.260	12.860	13.080	13.080	2,531,300
2025-07-10	13.150	13.290	13.050	13.270	13.270	1,867,299
2025-07-09	13.120	13.340	13.100	13.150	13.150	2,181,855
2025-07-08	13.150	13.290	13.020	13.280	13.280	2,988,755
2025-07-07	12.980	13.250	12.920	13.150	13.150	3,580,100
2025-07-04	13.260	13.350	12.930	12.990	12.990	3,570,068
2025-07-03	13.060	13.350	12.910	13.190	13.190	3,210,900
2025-07-02	12.900	13.140	12.770	13.060	13.060	4,079,700
2025-07-01	12.690	12.860	12.510	12.800	12.800	3,029,000
2025-06-30	12.570	12.780	12.480	12.690	12.690	2,915,400
2025-06-27	12.290	12.500	12.230	12.460	12.460	2,748,800
2025-06-26	12.220	12.470	12.150	12.280	12.280	2,367,101
2025-06-25	12.250	12.290	12.060	12.210	12.210	1,956,100
2025-06-24	11.760	12.200	11.750	12.200	12.200	3,475,975
2025-06-23	11.330	11.760	11.270	11.760	11.760	2,561,700
2025-06-20	11.450	11.610	11.330	11.410	11.410	2,020,800
2025-06-19	11.750	11.750	11.330	11.410	11.410	2,424,700
2025-06-18	11.880	11.960	11.680	11.710	11.710	2,201,000
2025-06-17	12.000	12.070	11.830	11.920	11.920	2,219,900
2025-06-16	11.770	12.040	11.710	11.960	11.960	2,367,000
2025-06-13	12.100	12.130	11.750	11.820	11.820	2,046,900
2025-06-12	12.210	12.260	11.990	12.100	12.100	2,050,000
2025-06-11	12.150	12.220	12.000	12.200	12.200	3,093,812
2025-06-10	12.260	12.360	11.870	12.100	12.100	3,618,100
2025-06-09	12.140	12.350	12.060	12.250	12.250	3,410,600
2025-06-06	12.000	12.190	11.920	12.140	12.140	2,939,200
2025-06-05	11.870	12.030	11.850	11.950	11.950	2,969,500
2025-06-04	11.710	11.890	11.690	11.870	11.870	2,724,700
2025-06-03	11.600	11.820	11.600	11.700	11.700	2,889,900
2025-05-30	11.850	11.890	11.620	11.690	11.690	2,422,800
2025-05-29	11.640	11.800	11.550	11.800	11.800	2,944,000
2025-05-28	11.700	11.790	11.500	11.650	11.650	2,653,800
2025-05-27	11.560	11.750	11.440	11.700	11.700	3,254,000
2025-05-26	11.450	11.690	11.430	11.600	11.600	3,248,675
2025-05-23	11.710	11.770	11.420	11.470	11.470	4,274,575
2025-05-22	11.680	11.980	11.580	11.640	11.640	4,275,200
2025-05-21	12.160	12.200	11.840	11.940	11.740	4,631,200
2025-05-20	11.850	12.170	11.740	12.110	11.907	7,311,300
2025-05-19	11.560	11.880	11.490	11.790	11.593	7,340,772
2025-05-16	11.580	11.650	11.440	11.600	11.406	4,840,625
2025-05-15	11.440	11.590	11.390	11.570	11.376	6,479,463
2025-05-14	11.400	11.530	11.370	11.520	11.327	6,901,863
2025-05-13	11.580	11.670	11.410	11.470	11.278	11,446,475
2025-05-12	11.650	11.990	11.380	11.640	11.445	19,310,738
2025-05-09	15.190	15.190	12.430	12.430	12.222	27,132,663
2025-05-08	13.810	13.810	13.810	13.810	13.579	2,662,391
2025-05-07	12.550	12.550	12.550	12.550	12.340	2,858,520
2025-05-06	11.250	11.430	11.150	11.410	11.219	2,224,701
2025-04-30	10.990	11.180	10.930	11.070	10.885	1,837,502
2025-04-29	10.630	11.000	10.510	10.930	10.747	1,825,501

← NewerPage 6 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.