Hes Technology Group historical data

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

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
2026-09-22	23.330	23.980	22.890	23.540	23.540	12,933,929
2026-09-21	20.640	22.620	20.560	22.620	22.620	9,703,403
2026-09-18	20.310	20.680	19.920	20.560	20.560	6,952,200
2026-09-17	21.000	21.040	19.900	19.900	19.900	8,048,141
2026-09-16	18.620	20.710	18.500	20.710	20.710	5,136,900
2026-09-15	19.320	19.980	18.600	18.830	18.830	6,314,600
2026-09-14	19.860	20.100	19.360	19.360	19.360	4,591,510
2026-09-11	20.810	20.910	19.830	20.130	20.130	5,495,600
2026-09-10	21.290	21.330	20.670	20.840	20.840	6,557,400
2026-09-09	21.260	21.700	20.780	21.420	21.420	10,625,600
2026-09-08	22.150	22.580	20.130	21.620	21.620	17,551,359
2026-09-07	20.280	22.150	20.200	22.150	22.150	12,641,476
2026-09-04	19.470	21.220	19.470	20.140	20.140	13,728,203
2026-09-03	20.210	20.820	19.390	19.910	19.910	13,443,817
2026-09-02	19.780	21.670	19.340	20.060	20.060	19,907,000
2026-09-01	19.340	20.320	19.240	19.700	19.700	14,202,110
2026-08-31	18.430	20.550	18.230	19.880	19.880	21,945,732
2026-08-28	20.700	20.700	19.150	19.150	19.150	19,354,711
2026-08-27	23.200	24.580	20.790	21.280	21.280	30,445,389
2026-08-26	21.020	22.350	21.020	22.350	22.350	10,361,485
2026-08-25	18.480	20.320	18.310	20.320	20.320	10,992,900
2026-08-24	17.460	18.710	17.050	18.470	18.470	8,087,400
2026-08-21	17.120	17.670	16.650	17.460	17.460	3,338,800
2026-08-20	17.600	17.770	17.080	17.180	17.180	3,875,300
2026-08-19	18.230	18.480	17.000	17.000	17.000	5,318,200
2026-08-18	18.480	18.890	18.110	18.190	18.190	6,134,300
2026-08-17	17.990	18.790	17.790	18.480	18.480	8,328,800
2026-08-14	18.180	18.580	17.360	17.830	17.830	9,516,300
2026-08-13	19.090	19.100	17.940	18.100	18.100	13,812,850
2026-08-12	19.410	21.050	18.700	19.100	19.100	20,941,947
2026-08-11	17.940	20.090	17.920	20.090	20.090	18,295,199
2026-08-10	18.480	18.780	17.360	18.260	18.260	13,600,700
2026-08-07	20.660	21.110	17.840	18.500	18.500	19,225,324
2026-08-06	19.340	19.350	18.520	19.350	19.350	13,733,900
2026-08-05	16.800	17.590	16.500	17.590	17.590	3,080,300
2026-08-04	15.430	15.990	14.620	15.990	15.990	6,076,800
2026-08-03	13.920	14.540	13.380	14.540	14.540	2,674,000
2026-07-31	12.340	13.220	12.340	13.220	13.220	3,335,700
2026-07-30	12.700	12.980	11.790	12.020	12.020	5,695,100
2026-07-29	11.690	13.320	11.690	12.920	12.920	5,485,900
2026-07-28	13.410	14.150	12.970	12.990	12.990	6,156,200
2026-07-27	13.100	13.750	12.910	13.680	13.680	4,937,700
2026-07-24	13.180	13.200	12.700	13.140	13.140	4,586,200

Page 1 of 21 · 1,219 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.