Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.850	22.210	21.580	21.960	15.553	1,033,340
2024-04-29	21.350	21.850	21.110	21.790	15.433	1,256,684
2024-04-26	21.700	21.760	21.150	21.430	15.178	1,122,678
2024-04-25	20.870	21.860	20.410	21.850	15.475	1,552,369
2024-04-24	20.200	20.890	20.050	20.860	14.774	871,025
2024-04-23	19.640	20.350	19.600	20.130	14.257	889,225
2024-04-22	19.790	19.920	18.950	19.520	13.825	830,705
2024-04-19	20.100	20.250	19.540	19.920	14.108	1,139,880
2024-04-18	20.400	20.890	19.490	20.150	14.271	1,361,701
2024-04-17	19.000	21.100	18.980	20.590	14.583	1,666,028
2024-04-16	21.000	21.050	18.340	18.460	13.074	2,471,761
2024-04-15	23.030	23.570	18.660	21.310	15.093	2,050,995
2024-04-12	24.990	24.990	23.130	23.320	16.516	970,111
2024-04-11	23.790	24.360	23.250	23.570	16.694	903,470
2024-04-10	24.960	25.200	23.700	23.860	16.899	1,390,300
2024-04-09	24.440	25.200	24.230	25.140	17.805	1,408,995
2024-04-08	26.000	26.750	24.130	24.930	17.657	2,306,651
2024-04-03	25.700	25.980	24.790	25.740	18.230	3,064,646
2024-04-02	24.450	27.720	24.000	26.480	18.755	4,625,325
2024-04-01	24.080	24.750	23.600	24.460	17.324	2,374,670
2024-03-29	23.540	24.220	23.110	23.700	16.786	1,250,620
2024-03-28	22.440	23.970	22.440	23.540	16.672	2,394,522
2024-03-27	25.000	25.000	22.600	22.670	16.056	3,069,942
2024-03-26	25.000	26.660	24.630	25.290	17.912	3,107,063
2024-03-25	25.900	26.420	24.390	25.180	17.834	4,331,924
2024-03-22	26.630	27.000	26.010	26.820	18.995	4,674,875
2024-03-21	26.660	29.840	25.370	28.260	20.015	8,068,530
2024-03-20	22.770	26.660	22.570	26.660	18.882	3,529,362
2024-03-19	22.080	22.360	21.770	22.220	15.737	940,387
2024-03-18	21.420	22.000	21.330	21.980	15.567	1,003,065
2024-03-15	21.010	21.390	20.750	21.320	15.100	843,360
2024-03-14	21.360	21.550	20.500	20.950	14.838	798,789
2024-03-13	21.280	21.570	20.940	21.360	15.128	1,103,900
2024-03-12	20.900	21.290	20.580	21.250	15.050	1,005,340
2024-03-11	20.130	20.700	20.130	20.660	14.632	940,773
2024-03-08	20.070	20.630	19.960	20.130	14.257	618,513
2024-03-07	20.180	20.820	20.000	20.220	14.321	945,870
2024-03-06	19.600	20.250	19.380	20.110	14.243	799,765
2024-03-05	20.290	20.370	19.600	19.670	13.931	719,460
2024-03-04	20.620	20.920	19.880	20.470	14.498	1,008,980
2024-03-01	20.300	20.820	20.170	20.620	14.604	983,500
2024-02-29	19.170	20.440	18.800	20.170	14.285	1,385,300
2024-02-28	22.090	22.650	19.520	19.570	13.861	2,051,140
2024-02-27	21.110	21.870	20.950	21.870	15.489	1,000,860
2024-02-26	21.480	21.720	20.850	21.190	15.008	1,551,760
2024-02-23	19.710	21.050	19.710	21.020	14.888	1,314,370
2024-02-22	18.800	19.730	18.740	19.680	13.938	978,259
2024-02-21	18.260	19.650	18.060	18.830	13.336	1,246,589
2024-02-20	18.040	18.640	17.480	18.440	13.060	1,195,814
2024-02-19	16.990	18.130	16.990	17.870	12.657	1,652,761
2024-02-08	14.900	16.790	14.400	16.680	11.814	1,683,348
2024-02-07	16.340	16.340	14.680	14.900	10.553	1,765,033
2024-02-06	16.450	16.950	14.580	16.010	11.339	2,590,411
2024-02-05	20.340	20.340	16.350	16.840	11.927	2,199,782
2024-02-02	21.910	22.380	19.610	20.370	14.427	1,513,960
2024-02-01	22.300	22.650	21.240	21.840	15.468	1,252,440
2024-01-31	24.330	24.410	22.500	22.500	15.936	942,163
2024-01-30	25.080	25.180	24.250	24.280	17.196	815,179
2024-01-29	26.110	26.450	25.100	25.240	17.876	773,220
2024-01-26	26.690	26.750	26.000	26.060	18.457	567,560

← NewerPage 11 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.