Hes Technology Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.020	11.240	10.960	10.990	10.806	2,749,700
2025-01-22	10.910	11.060	10.730	10.910	10.727	2,669,600
2025-01-21	11.250	11.290	10.880	10.950	10.767	2,542,300
2025-01-20	10.920	11.260	10.730	11.170	10.983	3,587,900
2025-01-17	10.880	10.890	10.500	10.840	10.658	1,754,900
2025-01-16	10.950	11.020	10.780	10.900	10.717	2,533,800
2025-01-15	10.920	10.990	10.760	10.830	10.649	2,718,209
2025-01-14	10.480	10.950	10.480	10.930	10.747	2,842,000
2025-01-13	10.270	10.480	10.010	10.420	10.246	2,445,375
2025-01-10	10.950	11.000	10.410	10.420	10.246	3,379,400
2025-01-09	10.960	11.150	10.860	10.890	10.708	3,491,900
2025-01-08	10.870	11.150	10.630	11.050	10.865	5,239,800
2025-01-07	10.400	10.890	10.340	10.890	10.708	4,887,100
2025-01-06	10.710	10.710	10.050	10.350	10.177	4,474,700
2025-01-03	11.630	11.720	10.470	10.490	10.314	8,016,100
2025-01-02	11.310	11.790	11.310	11.620	11.425	7,211,016
2024-12-31	12.810	12.950	11.660	11.660	11.465	15,272,314
2024-12-30	14.440	14.680	12.910	12.950	12.733	19,338,066
2024-12-27	14.960	15.160	13.410	13.770	13.539	26,769,611
2024-12-26	14.180	14.260	14.180	14.260	14.021	9,584,330
2024-12-25	11.680	12.960	11.500	12.960	12.743	9,788,020
2024-12-24	11.630	11.780	11.260	11.780	11.583	2,763,600
2024-12-23	12.760	12.760	11.440	11.500	11.307	5,146,801
2024-12-20	12.210	12.790	12.210	12.650	12.438	3,678,400
2024-12-19	12.260	12.440	11.920	12.300	12.094	3,306,600
2024-12-18	12.280	12.500	11.900	12.160	11.956	4,487,200
2024-12-17	13.210	13.910	12.250	12.330	12.124	6,684,900
2024-12-16	12.940	13.370	12.930	13.200	12.979	5,120,000
2024-12-13	12.900	13.380	12.740	12.990	12.772	5,426,000
2024-12-12	12.870	12.970	12.760	12.920	12.704	3,290,200
2024-12-11	12.620	12.830	12.620	12.800	12.586	2,113,550
2024-12-10	12.920	12.990	12.590	12.680	12.468	2,686,300
2024-12-09	12.690	12.770	12.520	12.660	12.448	2,239,356
2024-12-06	12.750	12.910	12.470	12.700	12.487	3,004,700
2024-12-05	12.320	12.580	12.250	12.540	12.330	2,270,800
2024-12-04	12.660	12.670	12.220	12.370	12.163	4,190,100
2024-12-03	12.890	12.980	12.530	12.660	12.448	3,073,800
2024-12-02	12.550	12.850	12.550	12.790	12.576	3,784,300
2024-11-29	12.210	12.510	12.210	12.430	12.222	3,093,305
2024-11-28	12.180	12.340	12.100	12.250	12.045	2,748,600
2024-11-27	11.990	12.100	11.640	12.100	11.897	2,241,900
2024-11-26	12.110	12.280	11.880	11.990	11.789	1,752,300
2024-11-25	12.070	12.130	11.830	12.120	11.917	1,992,600
2024-11-22	12.410	12.410	11.880	11.900	11.701	2,812,000
2024-11-21	12.170	12.290	12.110	12.240	12.035	2,502,000
2024-11-20	11.890	12.200	11.880	12.150	11.947	3,407,700
2024-11-19	11.800	12.070	11.610	12.070	11.868	3,159,097
2024-11-18	12.100	12.180	11.570	11.650	11.455	2,689,500
2024-11-15	12.020	12.300	11.990	12.010	11.809	2,412,900
2024-11-14	12.360	12.370	12.050	12.090	11.888	1,731,100
2024-11-13	12.170	12.370	12.010	12.310	12.104	2,321,400
2024-11-12	12.320	12.450	12.120	12.240	12.035	3,809,639
2024-11-11	12.120	12.280	12.060	12.280	12.074	3,370,939
2024-11-08	12.250	12.270	12.030	12.060	11.858	3,278,506
2024-11-07	11.900	12.180	11.880	12.140	11.937	3,487,230
2024-11-06	12.070	12.080	11.840	11.990	11.789	2,935,300
2024-11-05	11.750	12.010	11.710	11.960	11.760	3,320,630
2024-11-04	11.470	11.750	11.410	11.740	11.543	1,975,201
2024-11-01	12.090	12.110	11.450	11.460	11.268	4,133,700
2024-10-31	11.850	12.080	11.850	12.050	11.848	2,778,700

← NewerPage 8 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.