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
2023-08-02	9.640	9.730	9.570	9.630	9.615	2,102,502
2023-08-01	9.760	9.820	9.560	9.630	9.615	3,034,400
2023-07-31	9.670	9.820	9.600	9.800	9.785	3,467,400
2023-07-28	9.600	9.700	9.510	9.660	9.645	3,078,200
2023-07-27	9.690	9.890	9.600	9.670	9.655	3,742,000
2023-07-26	9.980	9.980	9.600	9.620	9.605	5,433,500
2023-07-25	9.890	10.080	9.800	9.960	9.945	3,876,300
2023-07-24	9.800	9.910	9.720	9.870	9.855	2,997,950
2023-07-21	10.040	10.150	9.780	9.820	9.805	6,286,700
2023-07-20	10.350	10.410	10.060	10.080	10.065	6,059,300
2023-07-19	10.450	10.730	10.200	10.340	10.324	7,370,500
2023-07-18	10.800	10.800	10.470	10.540	10.524	6,746,700
2023-07-17	10.780	11.070	10.450	10.760	10.744	11,421,600
2023-07-14	11.140	11.150	10.740	10.800	10.783	12,235,282
2023-07-13	10.920	11.310	10.850	11.150	11.133	19,788,608
2023-07-12	10.800	11.290	10.770	11.110	11.093	22,782,882
2023-07-11	10.410	10.750	10.280	10.660	10.644	9,054,055
2023-07-10	10.360	10.730	10.360	10.450	10.434	7,831,708
2023-07-07	10.610	10.750	10.400	10.410	10.394	11,036,758
2023-07-06	10.690	11.090	10.570	10.790	10.773	11,377,955
2023-07-05	11.120	11.130	10.720	10.770	10.754	13,378,931
2023-07-04	11.020	11.200	10.900	11.120	11.103	18,766,840
2023-07-03	10.750	11.460	10.490	11.370	11.353	27,510,726
2023-06-30	10.930	11.170	10.630	10.710	10.694	17,279,868
2023-06-29	10.670	10.890	10.330	10.730	10.714	18,888,136
2023-06-28	11.000	11.230	10.520	10.950	10.933	25,262,900
2023-06-27	10.300	11.300	10.240	10.670	10.654	24,827,375
2023-06-26	10.500	10.550	10.000	10.050	10.035	24,794,389
2023-06-21	10.930	11.650	10.930	10.990	10.973	33,266,803
2023-06-20	10.950	12.000	10.800	10.800	10.783	45,186,325
2023-06-19	10.330	10.330	10.020	10.180	10.164	14,633,112
2023-06-16	10.220	10.490	9.960	10.330	10.314	23,373,733
2023-06-15	10.160	11.240	10.150	10.510	10.494	35,773,771
2023-06-14	10.870	10.930	9.910	10.160	10.144	36,669,758
2023-06-13	8.900	10.560	8.820	10.560	10.544	13,235,406
2023-06-12	8.660	8.870	8.480	8.800	8.787	3,504,530
2023-06-09	8.790	8.790	8.610	8.620	8.607	2,271,300
2023-06-08	8.870	8.920	8.660	8.690	8.677	1,929,100
2023-06-07	9.010	9.020	8.800	8.900	8.886	2,265,609
2023-06-06	9.350	9.350	9.000	9.030	9.016	3,541,500
2023-06-05	9.220	9.460	9.110	9.350	9.336	3,739,300
2023-06-02	9.210	9.430	9.140	9.310	9.296	4,059,979
2023-06-01	9.250	9.300	9.080	9.170	9.156	3,298,400
2023-05-31	9.410	9.450	9.080	9.130	9.116	5,093,400
2023-05-30	9.270	9.550	9.250	9.390	9.376	3,540,300
2023-05-29	9.440	9.480	9.260	9.270	9.256	2,611,900
2023-05-26	9.450	9.490	9.230	9.410	9.396	3,164,100
2023-05-25	9.360	9.650	9.300	9.510	9.495	3,696,300
2023-05-24	9.410	9.590	9.350	9.390	9.376	3,332,000
2023-05-23	9.600	9.650	9.380	9.380	9.366	3,873,350
2023-05-22	9.580	9.880	9.560	9.590	9.575	3,915,400
2023-05-19	9.710	9.750	9.490	9.580	9.565	3,479,890
2023-05-18	9.750	9.770	9.620	9.650	9.635	4,964,814
2023-05-17	9.600	9.880	9.480	9.720	9.705	7,802,644
2023-05-16	9.420	9.770	9.420	9.510	9.495	9,585,844
2023-05-15	9.070	9.560	9.070	9.480	9.465	7,963,596
2023-05-12	9.170	9.300	9.050	9.110	9.096	3,538,900
2023-05-11	9.110	9.260	9.010	9.150	9.136	5,546,000
2023-05-10	8.690	9.200	8.560	9.180	9.166	7,630,900
2023-05-09	8.730	8.850	8.590	8.600	8.587	3,123,050

← NewerPage 14 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.