Suzhou Industrial Park Heshun Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.970	9.180	8.940	8.950	8.936	3,118,852
2024-01-25	8.660	8.970	8.480	8.950	8.936	3,978,596
2024-01-24	8.570	8.760	8.280	8.600	8.587	4,606,115
2024-01-23	8.800	8.870	8.330	8.530	8.517	5,543,615
2024-01-22	9.440	9.530	8.690	8.790	8.777	5,236,065
2024-01-19	9.600	9.720	9.330	9.380	9.366	3,128,750
2024-01-18	9.820	10.010	9.300	9.590	9.575	4,731,152
2024-01-17	10.110	10.190	9.870	9.870	9.855	2,478,100
2024-01-16	10.060	10.260	9.930	10.120	10.105	2,964,800
2024-01-15	10.150	10.200	10.030	10.070	10.055	1,829,200
2024-01-12	10.200	10.330	10.140	10.180	10.164	2,951,700
2024-01-11	10.070	10.220	10.000	10.210	10.194	2,138,900
2024-01-10	10.190	10.270	9.970	10.060	10.045	2,719,800
2024-01-09	10.120	10.410	10.120	10.190	10.174	2,556,250
2024-01-08	10.340	10.430	10.160	10.160	10.144	2,130,300
2024-01-05	10.570	10.600	10.230	10.310	10.294	2,314,150
2024-01-04	10.530	10.600	10.410	10.540	10.524	2,903,900
2024-01-03	10.510	10.580	10.450	10.520	10.504	2,428,300
2024-01-02	10.500	10.650	10.420	10.570	10.554	3,850,155
2023-12-29	10.270	10.490	10.220	10.440	10.424	4,497,937
2023-12-28	9.840	10.420	9.810	10.300	10.284	6,332,620
2023-12-27	9.910	10.000	9.710	9.900	9.885	2,745,900
2023-12-26	9.930	9.980	9.730	9.750	9.735	2,283,550
2023-12-25	9.990	10.060	9.800	9.930	9.915	2,165,650
2023-12-22	10.120	10.160	9.920	10.000	9.985	2,328,200
2023-12-21	9.910	10.160	9.780	10.080	10.065	2,822,600
2023-12-20	9.950	10.150	9.890	9.920	9.905	2,455,300
2023-12-19	9.890	10.050	9.760	9.980	9.965	2,422,350
2023-12-18	10.060	10.060	9.750	9.830	9.815	3,359,800
2023-12-15	10.140	10.270	10.020	10.070	10.055	1,655,150
2023-12-14	10.150	10.290	10.100	10.140	10.124	2,025,400
2023-12-13	10.030	10.260	10.000	10.130	10.114	2,397,200
2023-12-12	10.090	10.120	9.990	10.060	10.045	1,431,900
2023-12-11	9.930	10.120	9.810	10.080	10.065	3,011,900
2023-12-08	10.150	10.330	9.930	9.950	9.935	2,926,650
2023-12-07	10.230	10.350	10.070	10.150	10.134	2,205,300
2023-12-06	10.200	10.460	10.170	10.270	10.254	3,257,800
2023-12-05	10.390	10.400	10.160	10.160	10.144	2,495,403
2023-12-04	10.500	10.560	10.300	10.320	10.304	2,525,803
2023-12-01	10.370	10.530	10.250	10.430	10.414	3,162,100
2023-11-30	10.490	10.500	10.200	10.350	10.334	4,790,100
2023-11-29	10.670	10.880	10.490	10.580	10.564	8,087,212
2023-11-28	10.240	10.510	10.140	10.510	10.494	4,659,700
2023-11-27	10.060	10.290	10.050	10.240	10.224	2,445,500
2023-11-24	10.260	10.270	10.040	10.060	10.045	2,255,400
2023-11-23	10.070	10.300	10.070	10.210	10.194	2,590,600
2023-11-22	10.200	10.230	10.080	10.090	10.075	2,862,303
2023-11-21	10.380	10.410	10.180	10.190	10.174	3,313,300
2023-11-20	10.370	10.390	10.210	10.370	10.354	3,675,200
2023-11-17	10.130	10.370	10.040	10.350	10.334	4,090,427
2023-11-16	10.280	10.280	10.070	10.090	10.075	3,157,400
2023-11-15	10.140	10.360	10.060	10.300	10.284	4,905,200
2023-11-14	10.050	10.090	9.960	10.030	10.015	3,008,500
2023-11-13	9.930	10.100	9.920	10.040	10.025	3,441,850
2023-11-10	10.010	10.060	9.880	10.020	10.005	3,814,750
2023-11-09	10.140	10.200	10.000	10.090	10.075	4,597,900
2023-11-08	10.190	10.240	10.080	10.150	10.134	4,205,400
2023-11-07	10.000	10.220	9.940	10.190	10.174	5,475,426
2023-11-06	9.920	10.100	9.910	10.000	9.985	3,687,350
2023-11-03	9.790	9.970	9.730	9.900	9.885	3,587,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.0120 CNY
2022-06-14	0.0150 CNY
2020-07-14	0.0151 CNY
2019-07-11	0.0150 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.