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
2022-02-10	11.720	11.790	11.510	11.600	11.563	3,411,200
2022-02-09	11.510	11.790	11.420	11.780	11.743	3,481,870
2022-02-08	11.460	11.640	11.340	11.600	11.563	3,413,200
2022-02-07	11.380	11.600	11.250	11.480	11.444	3,369,603
2022-01-28	10.730	11.420	10.730	11.210	11.175	6,653,381
2022-01-27	11.220	11.230	10.640	10.640	10.606	4,820,750
2022-01-26	11.500	11.770	10.900	11.220	11.185	5,927,300
2022-01-25	11.950	12.100	11.460	11.500	11.464	10,074,300
2022-01-24	12.450	13.480	12.380	12.460	12.421	14,624,554
2022-01-21	11.500	11.770	11.450	11.660	11.623	4,422,696
2022-01-20	12.080	12.240	11.460	11.490	11.454	7,069,200
2022-01-19	12.200	12.420	12.150	12.150	12.112	3,831,250
2022-01-18	12.580	12.620	12.160	12.300	12.261	5,092,100
2022-01-17	12.270	12.650	12.130	12.510	12.471	6,087,252
2022-01-14	12.520	12.900	12.230	12.240	12.201	6,195,450
2022-01-13	12.520	12.820	12.330	12.670	12.630	7,504,509
2022-01-12	12.230	12.560	12.220	12.520	12.481	5,606,300
2022-01-11	12.080	12.330	12.010	12.230	12.191	4,072,108
2022-01-10	12.210	12.290	12.010	12.080	12.042	4,654,900
2022-01-07	12.770	12.800	12.120	12.140	12.102	7,642,336
2022-01-06	12.600	12.960	12.550	12.730	12.690	5,763,600
2022-01-05	13.450	13.450	12.500	12.680	12.640	10,824,250
2022-01-04	13.400	13.530	13.120	13.480	13.438	6,715,000
2021-12-31	13.570	13.750	13.370	13.400	13.358	5,142,400
2021-12-30	13.650	13.840	13.460	13.580	13.537	6,207,500
2021-12-29	13.900	13.930	13.610	13.610	13.567	6,026,650
2021-12-28	14.150	14.190	13.850	13.880	13.836	6,638,257
2021-12-27	14.150	14.360	14.000	14.080	14.036	5,944,850
2021-12-24	14.900	15.030	14.180	14.200	14.155	11,430,654
2021-12-23	15.480	15.820	15.150	15.150	15.102	14,512,170
2021-12-22	15.090	15.500	14.610	15.460	15.411	13,457,881
2021-12-21	14.860	15.280	14.790	14.990	14.943	9,216,050
2021-12-20	14.500	15.500	14.000	15.260	15.212	22,262,647
2021-12-17	14.060	15.980	14.030	15.220	15.172	29,908,827
2021-12-16	14.250	14.440	14.040	14.100	14.056	6,675,900
2021-12-15	14.180	14.580	13.980	14.310	14.265	8,773,520
2021-12-14	14.200	14.650	14.080	14.320	14.275	8,362,563
2021-12-13	14.160	14.440	14.020	14.190	14.145	7,993,729
2021-12-10	14.010	14.640	14.010	14.360	14.315	10,606,599
2021-12-09	13.990	14.160	13.870	13.990	13.946	6,017,450
2021-12-08	13.720	14.170	13.720	14.080	14.036	6,707,350
2021-12-07	14.210	14.500	13.360	13.950	13.906	11,052,100
2021-12-06	14.750	14.890	14.170	14.180	14.135	11,166,025
2021-12-03	14.370	15.020	14.110	14.890	14.843	14,424,975
2021-12-02	16.020	16.330	14.430	14.520	14.474	21,742,450
2021-12-01	15.200	15.760	14.770	15.600	15.551	16,607,500
2021-11-30	15.650	16.000	15.130	15.310	15.262	15,313,504
2021-11-29	15.600	16.450	15.490	15.550	15.501	15,757,197
2021-11-26	15.020	16.190	15.020	15.790	15.740	20,811,151
2021-11-25	15.220	15.480	14.780	15.150	15.102	13,717,850
2021-11-24	16.450	16.450	15.070	15.140	15.092	24,991,766
2021-11-23	16.350	16.990	16.150	16.590	16.538	20,633,071
2021-11-22	16.200	16.750	15.840	16.320	16.269	17,063,482
2021-11-19	16.420	16.660	15.920	16.350	16.298	18,188,560
2021-11-18	16.100	17.670	15.700	16.660	16.607	28,687,610
2021-11-17	16.520	16.990	16.010	16.420	16.368	20,289,155
2021-11-16	15.810	17.280	15.580	16.410	16.358	32,054,170
2021-11-15	15.430	16.440	15.270	15.970	15.920	27,039,553
2021-11-12	14.730	16.000	14.400	15.630	15.581	30,381,638
2021-11-11	14.180	14.830	14.070	14.760	14.713	20,919,450

← NewerPage 20 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.