Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.770	10.780	10.380	10.630	10.452	1,446,400
2025-04-25	10.760	10.820	10.650	10.770	10.590	1,170,700
2025-04-24	10.940	11.100	10.440	10.770	10.590	1,831,101
2025-04-23	10.880	10.960	10.800	10.940	10.757	1,196,000
2025-04-22	10.770	10.830	10.630	10.800	10.619	1,352,500
2025-04-21	10.650	10.900	10.500	10.770	10.590	2,015,600
2025-04-18	10.540	10.680	10.340	10.620	10.442	1,766,600
2025-04-17	10.380	10.650	10.210	10.540	10.364	2,089,300
2025-04-16	10.560	10.690	10.050	10.380	10.206	2,900,200
2025-04-15	10.420	10.630	10.360	10.620	10.442	1,643,499
2025-04-14	10.450	10.650	10.380	10.430	10.255	2,506,254
2025-04-11	10.390	10.700	10.300	10.350	10.177	2,847,900
2025-04-10	10.210	10.790	10.210	10.550	10.373	3,592,009
2025-04-09	9.700	10.250	9.000	10.060	9.892	2,765,200
2025-04-08	9.860	10.340	9.600	9.770	9.606	3,861,500
2025-04-07	10.630	10.700	10.180	10.180	10.010	2,286,900
2025-04-03	11.310	11.440	11.130	11.310	11.121	1,841,700
2025-04-02	11.340	11.490	11.230	11.320	11.130	1,470,500
2025-04-01	10.980	11.550	10.980	11.340	11.150	2,952,700
2025-03-31	11.050	11.190	10.790	10.950	10.767	2,101,900
2025-03-28	11.370	11.390	11.060	11.140	10.953	1,930,200
2025-03-27	11.520	11.520	11.100	11.280	11.091	2,359,606
2025-03-26	11.150	11.580	11.150	11.550	11.357	2,943,000
2025-03-25	11.150	11.310	11.020	11.200	11.012	2,325,453
2025-03-24	11.870	11.950	10.980	11.190	11.003	5,388,300
2025-03-21	12.020	12.090	11.860	11.950	11.750	2,780,100
2025-03-20	12.170	12.200	12.010	12.040	11.838	2,373,300
2025-03-19	12.220	12.260	12.030	12.170	11.966	2,571,600
2025-03-18	12.150	12.280	12.100	12.260	12.055	2,670,100
2025-03-17	12.120	12.230	11.990	12.150	11.947	3,388,900
2025-03-14	12.080	12.150	11.910	12.080	11.878	3,637,600
2025-03-13	12.000	12.180	11.700	12.080	11.878	3,639,230
2025-03-12	11.820	12.120	11.800	12.060	11.858	3,359,625
2025-03-11	11.810	11.860	11.640	11.850	11.652	2,238,100
2025-03-10	11.810	11.970	11.760	11.890	11.691	2,386,200
2025-03-07	11.860	11.920	11.680	11.750	11.553	2,346,700
2025-03-06	11.770	11.940	11.670	11.920	11.720	3,384,900
2025-03-05	11.780	11.890	11.550	11.760	11.563	2,746,300
2025-03-04	11.880	11.970	11.670	11.850	11.652	3,706,200
2025-03-03	11.530	12.180	11.450	11.710	11.514	3,484,400
2025-02-28	11.770	11.980	11.490	11.530	11.337	4,554,300
2025-02-27	11.580	12.220	11.400	11.870	11.671	6,862,299
2025-02-26	11.560	11.680	11.440	11.580	11.386	2,406,400
2025-02-25	11.500	11.730	11.500	11.560	11.366	2,189,200
2025-02-24	11.420	11.670	11.400	11.650	11.455	4,146,601
2025-02-21	11.490	11.980	11.370	11.520	11.327	5,970,901
2025-02-20	11.400	11.490	11.350	11.450	11.258	1,758,100
2025-02-19	11.190	11.420	11.190	11.400	11.209	2,345,600
2025-02-18	11.620	11.630	11.120	11.170	10.983	3,162,500
2025-02-17	11.440	11.790	11.440	11.630	11.435	3,756,800
2025-02-14	11.370	11.430	11.250	11.390	11.199	2,657,300
2025-02-13	11.540	11.640	11.350	11.380	11.189	2,174,600
2025-02-12	11.520	11.640	11.440	11.560	11.366	2,217,900
2025-02-11	11.690	11.690	11.420	11.530	11.337	2,410,800
2025-02-10	11.410	11.680	11.410	11.640	11.445	2,915,500
2025-02-07	11.350	11.550	11.250	11.410	11.219	3,147,900
2025-02-06	11.290	11.370	11.060	11.350	11.160	2,632,199
2025-02-05	10.950	11.330	10.870	11.260	11.071	3,738,950
2025-01-27	10.920	11.110	10.730	10.800	10.619	3,695,125
2025-01-24	11.010	11.200	10.890	11.180	10.993	2,712,000

← NewerPage 7 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.