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
2023-05-08	8.900	9.040	8.820	8.850	8.836	3,615,150
2023-05-05	8.910	8.910	8.670	8.860	8.846	2,936,200
2023-05-04	8.780	8.940	8.750	8.850	8.836	2,468,300
2023-04-28	8.300	8.840	8.300	8.800	8.787	3,527,780
2023-04-27	8.270	8.470	8.200	8.370	8.357	2,569,630
2023-04-26	7.920	8.380	7.870	8.300	8.287	3,034,700
2023-04-25	8.030	8.150	7.770	7.900	7.888	1,930,587
2023-04-24	8.010	8.170	7.960	8.080	8.068	1,462,530
2023-04-21	8.370	8.420	8.060	8.080	8.068	2,683,350
2023-04-20	8.460	8.580	8.260	8.310	8.297	2,119,458
2023-04-19	8.600	8.600	8.430	8.530	8.517	1,997,800
2023-04-18	8.820	8.820	8.540	8.570	8.557	2,784,900
2023-04-17	8.790	8.860	8.720	8.750	8.737	2,071,800
2023-04-14	8.720	8.840	8.720	8.790	8.777	1,867,650
2023-04-13	8.890	8.960	8.720	8.750	8.737	1,974,500
2023-04-12	8.720	9.040	8.710	8.850	8.836	3,207,192
2023-04-11	9.110	9.110	8.720	8.750	8.737	3,453,366
2023-04-10	8.850	9.080	8.820	9.010	8.996	5,811,101
2023-04-07	8.850	8.940	8.810	8.850	8.836	1,609,100
2023-04-06	8.870	8.900	8.720	8.820	8.806	1,961,800
2023-04-04	9.340	9.340	8.860	8.870	8.856	4,541,900
2023-04-03	9.200	9.310	9.110	9.290	9.276	2,114,882
2023-03-31	9.170	9.270	9.120	9.190	9.176	1,612,500
2023-03-30	9.340	9.340	9.120	9.190	9.176	2,042,700
2023-03-29	9.420	9.420	9.230	9.270	9.256	1,814,600
2023-03-28	9.500	9.540	9.270	9.330	9.316	2,617,500
2023-03-27	9.310	9.600	9.200	9.560	9.545	5,706,000
2023-03-24	9.110	9.550	9.020	9.330	9.316	5,969,200
2023-03-23	9.110	9.120	9.020	9.050	9.036	1,590,700
2023-03-22	9.090	9.190	9.050	9.130	9.116	1,804,600
2023-03-21	8.950	9.120	8.860	9.110	9.096	2,104,800
2023-03-20	8.880	8.970	8.740	8.900	8.886	1,243,900
2023-03-17	8.860	8.940	8.820	8.860	8.846	1,198,000
2023-03-16	9.060	9.060	8.800	8.800	8.787	1,524,400
2023-03-15	8.760	9.090	8.750	9.050	9.036	1,992,000
2023-03-14	8.950	8.970	8.660	8.800	8.787	1,892,979
2023-03-13	9.040	9.100	8.890	8.950	8.936	1,534,550
2023-03-10	9.140	9.200	9.010	9.040	9.026	1,496,600
2023-03-09	9.050	9.190	8.980	9.150	9.136	1,812,879
2023-03-08	9.000	9.130	8.950	9.020	9.006	1,571,900
2023-03-07	9.200	9.200	8.950	8.960	8.946	2,323,300
2023-03-06	9.210	9.360	9.120	9.200	9.186	1,771,629
2023-03-03	9.240	9.290	9.140	9.200	9.186	1,984,800
2023-03-02	9.430	9.470	9.190	9.240	9.226	3,579,671
2023-03-01	9.520	9.530	9.400	9.430	9.416	3,336,521
2023-02-28	9.740	9.820	9.400	9.570	9.555	5,695,700
2023-02-27	9.590	9.920	9.450	9.860	9.845	7,308,664
2023-02-24	9.450	9.650	9.400	9.590	9.575	3,017,671
2023-02-23	9.620	9.690	9.450	9.470	9.455	2,035,072
2023-02-22	9.480	9.720	9.450	9.590	9.575	2,953,723
2023-02-21	9.490	9.660	9.430	9.550	9.535	3,671,200
2023-02-20	9.580	9.600	9.360	9.490	9.475	3,829,250
2023-02-17	9.710	9.870	9.520	9.550	9.535	4,022,558
2023-02-16	10.200	10.340	9.600	9.710	9.695	9,795,130
2023-02-15	9.900	10.500	9.890	10.300	10.284	11,282,031
2023-02-14	9.730	10.250	9.630	10.000	9.985	9,106,920
2023-02-13	9.510	9.800	9.500	9.720	9.705	4,875,031
2023-02-10	9.500	9.660	9.420	9.510	9.495	4,431,200
2023-02-09	9.450	9.660	9.430	9.570	9.555	6,658,694
2023-02-08	9.450	9.920	9.350	9.690	9.675	11,792,768

← NewerPage 15 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.