Hes Technology Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16.260 | 17.200 | 15.080 | 16.950 | 16.950 | 6,813,600 |
| 2026-10-22 | 17.420 | 17.660 | 16.450 | 16.620 | 16.620 | 4,170,300 |
| 2026-10-21 | 17.510 | 18.280 | 17.310 | 17.570 | 17.570 | 4,519,500 |
| 2026-10-20 | 17.360 | 17.870 | 16.870 | 17.460 | 17.460 | 2,729,576 |
| 2026-10-19 | 17.450 | 18.000 | 16.310 | 17.360 | 17.360 | 5,506,100 |
| 2026-10-16 | 17.970 | 18.500 | 17.280 | 17.450 | 17.450 | 6,263,400 |
| 2026-10-15 | 17.200 | 18.900 | 17.200 | 17.740 | 17.740 | 6,092,800 |
| 2026-10-14 | 19.380 | 19.470 | 18.730 | 18.880 | 18.880 | 2,871,900 |
| 2026-10-13 | 19.070 | 19.510 | 18.160 | 19.270 | 19.270 | 5,631,500 |
| 2026-10-12 | 19.580 | 19.880 | 18.700 | 19.280 | 19.280 | 6,800,902 |
| 2026-10-09 | 19.930 | 19.930 | 18.350 | 19.490 | 19.490 | 6,803,502 |
| 2026-10-08 | 21.290 | 21.350 | 19.660 | 20.110 | 20.110 | 7,590,200 |
| 2026-09-30 | 22.700 | 22.830 | 21.350 | 21.590 | 21.590 | 5,674,300 |
| 2026-09-29 | 22.060 | 23.170 | 21.800 | 22.630 | 22.630 | 6,214,000 |
| 2026-09-28 | 23.510 | 23.530 | 21.560 | 22.100 | 22.100 | 6,533,300 |
| 2026-09-24 | 24.000 | 24.150 | 22.880 | 23.510 | 23.510 | 9,641,504 |
| 2026-09-23 | 23.710 | 24.250 | 22.700 | 23.900 | 23.900 | 9,847,802 |
Page 1 of 1 · 17 trading days
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.