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
2022-05-12	8.000	8.250	7.990	8.100	8.074	3,830,600
2022-05-11	7.980	8.320	7.980	8.030	8.005	5,646,302
2022-05-10	7.740	7.990	7.700	7.960	7.935	3,936,700
2022-05-09	7.630	8.000	7.630	7.850	7.825	4,825,700
2022-05-06	7.680	7.830	7.600	7.610	7.586	3,731,150
2022-05-05	7.810	7.940	7.660	7.830	7.805	4,175,650
2022-04-29	7.450	7.950	7.430	7.810	7.785	6,458,211
2022-04-28	7.710	7.910	7.400	7.540	7.516	6,656,746
2022-04-27	6.800	7.900	6.800	7.830	7.805	10,894,539
2022-04-26	7.680	8.160	7.430	7.590	7.566	8,813,689
2022-04-25	8.360	8.380	7.500	7.530	7.506	6,588,380
2022-04-22	8.600	8.640	8.360	8.440	8.413	3,140,500
2022-04-21	9.100	9.160	8.570	8.600	8.573	3,704,150
2022-04-20	9.490	9.490	9.000	9.100	9.071	2,693,052
2022-04-19	9.390	9.660	9.200	9.300	9.271	3,344,502
2022-04-18	9.210	9.380	8.990	9.370	9.340	2,817,350
2022-04-15	9.540	9.560	9.120	9.220	9.191	3,251,701
2022-04-14	9.830	9.830	9.440	9.540	9.510	3,082,100
2022-04-13	9.740	9.900	9.600	9.650	9.620	2,835,195
2022-04-12	9.620	9.900	9.490	9.900	9.869	2,937,500
2022-04-11	10.250	10.260	9.600	9.770	9.739	3,842,300
2022-04-08	10.740	10.880	10.230	10.350	10.317	4,821,150
2022-04-07	11.480	11.480	10.700	10.740	10.706	5,808,300
2022-04-06	11.230	11.630	11.160	11.480	11.444	3,507,800
2022-04-01	11.600	11.650	11.220	11.250	11.215	3,993,250
2022-03-31	11.450	11.670	11.400	11.650	11.613	3,801,900
2022-03-30	11.510	11.800	11.220	11.530	11.494	3,437,021
2022-03-29	11.790	11.900	11.300	11.350	11.314	4,156,553
2022-03-28	11.940	11.940	11.630	11.780	11.743	3,608,702
2022-03-25	11.780	12.060	11.700	12.000	11.962	4,261,250
2022-03-24	11.960	12.180	11.700	11.890	11.853	4,764,150
2022-03-23	11.900	12.360	11.750	12.090	12.052	7,965,700
2022-03-22	11.910	12.370	11.820	11.900	11.862	8,915,800
2022-03-21	11.290	12.100	11.200	11.900	11.862	9,367,000
2022-03-18	11.040	11.300	11.000	11.260	11.225	2,513,200
2022-03-17	11.100	11.410	11.050	11.120	11.085	3,840,300
2022-03-16	10.880	11.080	10.410	11.040	11.005	4,393,765
2022-03-15	11.190	11.250	10.560	10.560	10.527	4,677,500
2022-03-14	11.510	11.600	11.140	11.170	11.135	3,874,700
2022-03-11	11.350	11.840	11.230	11.610	11.573	5,085,393
2022-03-10	11.100	11.550	11.070	11.500	11.464	5,606,200
2022-03-09	11.050	11.100	10.210	10.840	10.806	4,438,800
2022-03-08	11.550	11.560	10.870	10.940	10.906	3,795,800
2022-03-07	11.500	11.690	11.350	11.380	11.344	2,983,602
2022-03-04	11.820	11.920	11.460	11.480	11.444	3,635,400
2022-03-03	12.160	12.160	11.770	11.820	11.783	3,803,000
2022-03-02	11.790	12.290	11.760	12.060	12.022	5,642,200
2022-03-01	11.920	12.090	11.810	11.860	11.823	3,613,400
2022-02-28	11.940	11.980	11.650	11.830	11.793	3,333,000
2022-02-25	11.900	12.210	11.880	11.960	11.922	4,203,000
2022-02-24	11.980	12.420	11.650	11.890	11.853	8,561,157
2022-02-23	11.870	12.050	11.650	12.030	11.992	5,465,650
2022-02-22	11.690	11.960	11.550	11.740	11.703	4,577,102
2022-02-21	11.400	11.800	11.370	11.710	11.673	4,045,952
2022-02-18	11.400	11.560	11.360	11.450	11.414	2,665,100
2022-02-17	11.470	11.740	11.370	11.570	11.534	4,450,873
2022-02-16	11.330	11.540	11.240	11.480	11.444	3,657,823
2022-02-15	11.180	11.290	11.010	11.240	11.205	2,354,500
2022-02-14	11.020	11.330	10.990	11.180	11.145	1,932,857
2022-02-11	11.510	11.520	11.120	11.170	11.135	3,610,638

← NewerPage 19 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.