Hangzhou Heshun Technology Co.LTD. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	23.820	24.430	23.360	23.600	16.791	1,509,061
2024-07-26	23.440	24.680	23.120	24.010	17.082	2,413,041
2024-07-25	23.490	23.860	23.050	23.760	16.905	2,320,220
2024-07-24	22.000	23.380	21.800	23.340	16.606	2,157,176
2024-07-23	23.010	23.040	21.980	22.080	15.709	743,960
2024-07-22	22.610	22.960	22.260	22.940	16.321	796,320
2024-07-19	21.990	22.790	21.760	22.600	16.079	891,800
2024-07-18	21.870	22.180	21.280	21.910	15.588	1,077,440
2024-07-17	22.900	23.340	22.450	22.450	15.972	1,098,860
2024-07-16	22.910	23.350	22.650	23.330	16.599	1,013,535
2024-07-15	23.590	23.590	22.640	22.800	16.222	1,526,078
2024-07-12	24.160	24.550	23.730	23.910	17.011	1,870,451
2024-07-11	24.190	24.600	23.510	24.580	17.488	3,102,895
2024-07-10	23.680	24.440	23.420	23.930	17.026	3,053,260
2024-07-09	22.870	25.800	22.460	24.520	17.445	4,409,332
2024-07-08	23.110	23.600	22.350	22.530	16.029	1,274,980
2024-07-05	22.500	23.500	22.160	23.470	16.698	1,854,160
2024-07-04	23.770	23.840	22.630	22.860	16.264	2,184,140
2024-07-03	22.500	23.850	22.000	23.790	16.926	3,240,277
2024-07-02	23.020	23.050	22.300	22.450	15.972	1,259,424
2024-07-01	21.910	22.950	21.900	22.800	16.222	1,553,720
2024-06-28	22.180	23.380	22.070	22.860	16.264	2,696,520
2024-06-27	21.450	25.600	21.220	22.880	16.278	3,740,317
2024-06-26	20.150	21.560	20.050	21.490	15.289	1,113,502
2024-06-25	20.000	20.730	19.720	20.330	14.464	898,520
2024-06-24	21.370	21.700	20.030	20.110	14.308	1,482,023
2024-06-21	21.960	22.280	21.530	21.530	15.318	1,639,989
2024-06-20	22.800	23.880	22.400	22.400	15.937	2,125,754
2024-06-19	22.500	24.260	22.080	23.050	16.399	3,265,106
2024-06-18	21.990	22.960	21.510	22.910	16.300	2,614,526
2024-06-17	21.000	24.800	21.000	22.390	15.930	2,854,084
2024-06-14	21.000	21.000	20.550	20.670	14.706	566,300
2024-06-13	20.780	21.230	20.740	21.100	15.012	730,100
2024-06-12	20.950	21.200	20.510	20.860	14.841	819,925
2024-06-11	20.370	20.440	19.300	20.440	14.542	571,620
2024-06-07	19.770	20.450	19.500	20.310	14.450	865,515
2024-06-06	20.300	20.680	19.180	19.400	13.802	1,090,686
2024-06-05	20.780	20.880	20.260	20.300	14.443	792,540
2024-06-04	21.410	21.800	20.400	20.790	14.791	1,328,982
2024-06-03	22.600	22.920	21.400	21.800	15.510	1,746,256
2024-05-31	22.470	22.780	22.060	22.660	16.122	1,156,678
2024-05-30	22.800	23.250	22.120	22.160	15.766	1,874,040
2024-05-29	22.500	23.500	22.500	22.930	16.314	1,718,725
2024-05-28	24.400	24.440	22.720	22.900	16.293	3,128,742
2024-05-27	23.000	25.200	22.520	24.680	17.559	4,340,817
2024-05-24	22.540	23.790	22.200	23.380	16.634	3,144,192
2024-05-23	21.900	23.310	21.810	23.000	16.364	2,554,776
2024-05-22	22.100	22.430	21.900	22.120	15.738	509,460
2024-05-21	22.500	22.550	21.900	22.120	15.667	631,680
2024-05-20	22.780	22.790	22.190	22.410	15.872	790,805
2024-05-17	22.110	22.630	21.630	22.630	16.028	901,587
2024-05-16	21.470	22.280	21.470	22.110	15.660	803,320
2024-05-15	21.510	21.740	21.050	21.460	15.199	563,309
2024-05-14	21.270	21.850	21.270	21.510	15.235	625,514
2024-05-13	22.030	22.390	21.170	21.260	15.057	1,095,080
2024-05-10	22.870	23.020	22.090	22.150	15.688	1,094,815
2024-05-09	22.750	23.280	22.440	22.870	16.198	952,327
2024-05-08	23.540	23.720	22.420	22.750	16.113	1,564,640
2024-05-07	22.960	23.980	22.770	23.800	16.856	2,120,860
2024-05-06	22.360	23.010	22.010	22.950	16.254	1,361,213

← NewerPage 10 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-20	0.1000 CNY
2024-05-22	0.1000 CNY
2023-05-04	1.0000 CNY
2022-05-24	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.