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
2023-11-02	9.840	9.960	9.700	9.750	9.735	4,122,800
2023-11-01	9.790	9.950	9.690	9.940	9.925	5,480,800
2023-10-31	9.750	10.080	9.690	9.800	9.785	7,200,800
2023-10-30	9.500	9.790	9.500	9.780	9.765	5,971,000
2023-10-27	9.550	9.900	9.330	9.640	9.625	8,279,397
2023-10-26	9.460	9.530	9.170	9.530	9.515	3,417,426
2023-10-25	9.310	9.550	9.250	9.470	9.455	2,319,200
2023-10-24	9.050	9.300	8.980	9.280	9.266	2,842,000
2023-10-23	9.400	9.400	8.940	9.000	8.986	2,959,400
2023-10-20	9.210	9.570	9.210	9.350	9.336	3,142,300
2023-10-19	9.300	9.530	9.180	9.260	9.246	2,734,200
2023-10-18	9.530	9.570	9.290	9.300	9.286	3,039,026
2023-10-17	9.730	9.730	9.540	9.590	9.575	2,105,800
2023-10-16	9.720	9.750	9.560	9.620	9.605	2,795,150
2023-10-13	9.850	9.850	9.680	9.750	9.735	3,615,100
2023-10-12	9.750	9.900	9.670	9.850	9.835	3,812,100
2023-10-11	9.990	10.050	9.750	9.780	9.765	5,391,350
2023-10-10	10.000	10.180	9.870	10.040	10.025	9,509,000
2023-10-09	9.920	10.230	9.690	9.990	9.975	13,932,550
2023-09-28	9.490	9.650	9.410	9.570	9.555	2,509,808
2023-09-27	9.320	9.520	9.210	9.420	9.406	2,887,200
2023-09-26	9.240	9.360	9.220	9.270	9.256	1,992,400
2023-09-25	9.390	9.470	9.270	9.310	9.296	2,299,750
2023-09-22	9.100	9.400	9.060	9.390	9.376	2,371,700
2023-09-21	9.090	9.240	9.090	9.100	9.086	1,481,600
2023-09-20	9.200	9.330	9.140	9.160	9.146	1,628,800
2023-09-19	9.470	9.500	9.210	9.220	9.206	2,294,800
2023-09-18	9.310	9.630	9.230	9.470	9.455	3,296,950
2023-09-15	9.250	9.390	9.210	9.300	9.286	1,823,700
2023-09-14	9.420	9.420	9.200	9.250	9.236	1,827,500
2023-09-13	9.500	9.560	9.290	9.370	9.356	2,146,850
2023-09-12	9.590	9.630	9.460	9.500	9.485	2,244,750
2023-09-11	9.720	9.720	9.510	9.590	9.575	3,143,100
2023-09-08	9.470	9.700	9.470	9.630	9.615	2,274,400
2023-09-07	9.850	9.850	9.520	9.530	9.515	3,041,700
2023-09-06	9.560	9.810	9.460	9.770	9.755	4,157,902
2023-09-05	9.480	9.650	9.480	9.570	9.555	2,330,648
2023-09-04	9.560	9.600	9.400	9.580	9.565	3,451,250
2023-09-01	9.420	9.500	9.330	9.380	9.366	2,146,100
2023-08-31	9.530	9.570	9.360	9.410	9.396	2,783,900
2023-08-30	9.350	9.630	9.310	9.530	9.515	4,982,600
2023-08-29	8.830	9.300	8.830	9.270	9.256	5,658,622
2023-08-28	9.180	9.270	8.840	8.850	8.836	6,088,800
2023-08-25	8.650	8.850	8.560	8.630	8.617	3,072,800
2023-08-24	8.940	8.960	8.650	8.740	8.727	3,677,500
2023-08-23	9.050	9.150	8.820	8.870	8.856	4,407,450
2023-08-22	9.400	9.500	8.900	9.110	9.096	7,784,150
2023-08-21	9.560	9.720	9.370	9.450	9.436	8,833,200
2023-08-18	9.210	10.260	9.150	9.730	9.715	15,758,400
2023-08-17	9.150	9.800	9.100	9.310	9.296	7,501,000
2023-08-16	9.230	9.230	9.040	9.050	9.036	1,584,200
2023-08-15	9.250	9.360	9.110	9.170	9.156	2,332,300
2023-08-14	9.300	9.360	9.220	9.340	9.326	1,944,000
2023-08-11	9.470	9.470	9.260	9.260	9.246	1,840,900
2023-08-10	9.350	9.490	9.350	9.430	9.416	1,749,501
2023-08-09	9.470	9.470	9.330	9.330	9.316	2,278,350
2023-08-08	9.650	9.700	9.390	9.460	9.446	3,876,700
2023-08-07	9.690	9.740	9.580	9.650	9.635	2,127,151
2023-08-04	9.620	9.740	9.610	9.690	9.675	2,811,450
2023-08-03	9.610	9.750	9.580	9.600	9.585	2,746,800

← NewerPage 13 of 21 · 1,220 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.