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
2022-08-05	10.440	10.550	10.010	10.150	10.134	6,995,352
2022-08-04	9.950	10.560	9.950	10.420	10.404	8,442,535
2022-08-03	9.820	10.390	9.820	9.880	9.865	9,040,419
2022-08-02	10.320	10.340	9.520	9.740	9.725	8,378,238
2022-08-01	10.570	10.590	10.140	10.470	10.454	6,494,620
2022-07-29	10.320	10.850	10.320	10.580	10.564	9,117,556
2022-07-28	10.470	10.590	10.300	10.320	10.304	5,325,269
2022-07-27	10.260	10.510	10.170	10.460	10.444	5,919,572
2022-07-26	10.370	10.400	10.010	10.340	10.324	6,507,902
2022-07-25	10.880	10.930	10.270	10.360	10.344	10,505,166
2022-07-22	10.550	11.180	10.500	10.930	10.913	14,458,900
2022-07-21	10.340	11.470	10.290	10.810	10.793	18,134,504
2022-07-20	10.770	10.980	10.440	10.540	10.524	13,470,400
2022-07-19	10.540	10.670	10.320	10.390	10.374	5,789,400
2022-07-18	10.210	10.750	10.210	10.470	10.454	7,746,900
2022-07-15	10.570	10.600	10.170	10.190	10.174	9,332,445
2022-07-14	10.250	10.630	10.020	10.570	10.554	12,013,050
2022-07-13	9.760	10.320	9.680	10.250	10.234	10,994,350
2022-07-12	9.860	10.100	9.690	9.700	9.685	5,298,100
2022-07-11	9.990	10.050	9.660	9.860	9.845	5,394,350
2022-07-08	9.900	10.390	9.820	9.990	9.975	11,112,907
2022-07-07	9.580	9.930	9.400	9.930	9.915	9,302,335
2022-07-06	9.490	9.580	9.280	9.470	9.455	2,997,000
2022-07-05	9.660	9.680	9.250	9.530	9.515	4,549,939
2022-07-04	9.490	9.700	9.370	9.600	9.585	3,824,929
2022-07-01	9.630	9.680	9.420	9.480	9.465	3,651,450
2022-06-30	9.610	9.830	9.520	9.620	9.605	4,375,352
2022-06-29	9.830	9.930	9.520	9.530	9.515	5,778,550
2022-06-28	9.740	9.920	9.640	9.900	9.885	5,549,458
2022-06-27	9.660	9.920	9.490	9.810	9.795	6,222,000
2022-06-24	9.910	9.910	9.610	9.650	9.635	7,020,600
2022-06-23	9.480	9.670	9.270	9.650	9.635	6,916,850
2022-06-22	9.330	9.680	9.250	9.390	9.376	7,246,790
2022-06-21	9.660	9.670	9.200	9.320	9.306	5,765,114
2022-06-20	9.200	9.590	9.170	9.430	9.416	8,021,400
2022-06-17	8.910	9.200	8.870	9.170	9.156	5,444,004
2022-06-16	8.950	9.060	8.920	8.970	8.956	3,225,402
2022-06-15	9.190	9.230	8.950	8.950	8.936	4,542,804
2022-06-14	9.090	9.270	8.890	9.120	9.106	4,990,300
2022-06-13	9.010	9.460	8.920	9.250	9.221	8,216,700
2022-06-10	8.640	9.170	8.630	9.010	8.982	7,422,750
2022-06-09	8.820	8.890	8.560	8.630	8.603	4,463,450
2022-06-08	8.940	9.070	8.680	8.880	8.852	5,386,500
2022-06-07	9.250	9.400	8.930	8.950	8.922	7,388,400
2022-06-06	9.490	9.680	9.150	9.210	9.181	10,433,928
2022-06-02	8.850	9.170	8.730	9.110	9.081	8,298,400
2022-06-01	8.670	9.180	8.650	8.890	8.862	8,515,450
2022-05-31	8.880	8.930	8.500	8.640	8.613	4,186,300
2022-05-30	8.470	8.670	8.390	8.640	8.613	3,869,615
2022-05-27	8.700	8.760	8.430	8.510	8.483	3,443,750
2022-05-26	8.710	8.800	8.410	8.680	8.653	5,062,700
2022-05-25	8.430	8.770	8.420	8.770	8.742	6,093,150
2022-05-24	8.930	8.960	8.400	8.400	8.374	4,447,850
2022-05-23	8.740	8.870	8.610	8.870	8.842	4,274,064
2022-05-20	8.580	8.750	8.470	8.750	8.722	5,062,550
2022-05-19	8.180	8.550	8.170	8.530	8.503	4,796,400
2022-05-18	8.160	8.380	8.070	8.300	8.274	5,264,854
2022-05-17	8.110	8.340	7.920	8.160	8.134	4,569,600
2022-05-16	8.150	8.280	8.040	8.100	8.074	3,335,400
2022-05-13	8.150	8.200	7.940	8.070	8.045	2,733,800

← NewerPage 18 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.