Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	24.990	26.360	24.640	26.290	18.620	733,320
2024-01-24	25.800	25.800	24.010	24.950	17.671	933,296
2024-01-23	25.500	25.500	24.340	24.780	17.551	876,570
2024-01-22	27.520	27.600	25.150	25.400	17.990	1,025,500
2024-01-19	28.410	28.410	27.520	27.690	19.612	552,440
2024-01-18	28.780	28.930	27.610	28.100	19.902	924,574
2024-01-17	29.610	29.630	28.880	28.950	20.504	430,780
2024-01-16	29.850	29.920	29.060	29.600	20.964	457,660
2024-01-15	29.910	29.910	29.910	29.910	21.184	0
2024-01-12	29.860	30.600	29.850	29.910	21.184	524,986
2024-01-11	29.370	30.110	29.370	30.080	21.304	536,200
2024-01-10	29.640	30.080	29.230	29.480	20.879	618,800
2024-01-09	29.470	29.970	29.290	29.640	20.993	578,060
2024-01-08	29.740	30.010	29.380	29.470	20.872	733,880
2024-01-05	30.590	30.810	29.600	29.810	21.113	732,974
2024-01-04	30.660	30.840	30.350	30.560	21.644	505,246
2024-01-03	31.180	31.180	30.510	30.670	21.722	649,667
2024-01-02	30.600	31.290	30.240	31.180	22.083	1,188,370
2023-12-29	29.960	31.880	29.940	30.470	21.580	1,238,805
2023-12-28	28.880	29.970	28.520	29.780	21.092	743,905
2023-12-27	28.860	29.250	28.600	28.780	20.383	464,048
2023-12-26	29.100	29.100	28.580	28.690	20.320	332,953
2023-12-25	29.310	29.600	28.700	28.910	20.476	454,846
2023-12-22	30.270	30.270	29.310	29.430	20.844	537,460
2023-12-21	29.400	29.950	28.920	29.840	21.134	696,374
2023-12-20	29.650	29.980	29.240	29.350	20.787	665,448
2023-12-19	29.070	29.650	29.070	29.370	20.801	476,225
2023-12-18	29.520	29.900	29.430	29.470	20.872	467,600
2023-12-15	29.740	29.950	29.520	29.680	21.021	343,840
2023-12-14	29.820	30.120	29.660	29.770	21.085	332,220
2023-12-13	29.900	30.090	29.540	29.700	21.035	417,998
2023-12-12	29.990	30.000	29.340	29.900	21.177	509,063
2023-12-11	30.060	30.380	29.530	29.840	21.134	874,671
2023-12-08	30.870	31.360	29.940	29.940	21.205	743,768
2023-12-07	31.080	31.080	30.700	30.860	21.857	428,190
2023-12-06	30.420	31.350	30.420	31.180	22.083	885,697
2023-12-05	31.030	31.110	30.420	30.420	21.545	568,345
2023-12-04	32.290	32.330	30.860	30.920	21.899	1,498,840
2023-12-01	31.520	31.720	31.220	31.510	22.317	507,080
2023-11-30	31.830	31.840	31.000	31.490	22.303	787,892
2023-11-29	31.960	32.240	31.670	31.710	22.459	569,528
2023-11-28	31.700	32.180	31.550	32.000	22.664	651,980
2023-11-27	31.880	32.040	31.520	31.780	22.508	531,511
2023-11-24	32.210	32.250	31.410	31.590	22.374	567,428
2023-11-23	32.020	32.150	31.770	32.080	22.721	618,100
2023-11-22	32.190	32.510	31.780	31.840	22.551	939,260
2023-11-21	32.260	32.450	32.120	32.160	22.777	764,888
2023-11-20	32.550	32.550	31.980	32.300	22.877	906,784
2023-11-17	32.110	32.600	31.600	32.380	22.933	1,009,400
2023-11-16	32.220	32.440	32.100	32.100	22.735	860,858
2023-11-15	32.230	32.620	31.950	32.400	22.947	1,274,095
2023-11-14	32.270	32.500	31.880	32.030	22.685	1,396,920
2023-11-13	31.990	32.340	31.680	32.310	22.884	1,693,500
2023-11-10	32.720	32.720	31.470	32.030	22.685	2,374,316
2023-11-09	31.580	33.250	31.170	32.520	23.032	4,515,404
2023-11-08	31.660	33.340	31.450	31.810	22.530	3,009,391
2023-11-07	31.270	31.840	31.060	31.750	22.487	1,010,847
2023-11-06	31.220	31.550	31.150	31.450	22.275	667,604
2023-11-03	30.800	31.500	30.800	31.220	22.112	640,780
2023-11-02	31.160	31.380	30.860	31.100	22.027	715,331

← NewerPage 12 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.