Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	31.160	31.380	30.860	31.100	22.027	715,331
2023-11-01	31.500	31.700	31.060	31.190	22.090	556,920
2023-10-31	31.300	31.410	31.000	31.260	22.140	836,500
2023-10-30	30.630	31.420	30.450	31.280	22.154	1,259,921
2023-10-27	30.600	30.870	30.390	30.620	21.687	1,092,117
2023-10-26	30.740	30.980	30.180	30.720	21.758	767,608
2023-10-25	30.490	30.980	30.380	30.910	21.892	1,469,461
2023-10-24	28.970	30.640	28.500	30.350	21.496	1,209,899
2023-10-23	28.950	29.210	28.440	28.570	20.235	720,118
2023-10-20	29.180	29.800	28.900	28.990	20.532	538,160
2023-10-19	28.900	30.120	28.710	29.250	20.716	671,183
2023-10-18	29.590	29.590	28.900	28.960	20.511	417,480
2023-10-17	30.050	30.050	29.380	29.710	21.042	360,500
2023-10-16	29.880	30.350	29.300	29.610	20.971	567,280
2023-10-13	30.650	30.650	29.790	29.800	21.106	804,160
2023-10-12	30.460	30.680	30.050	30.580	21.658	656,462
2023-10-11	29.910	30.650	29.850	30.460	21.573	613,585
2023-10-10	30.250	30.590	29.870	29.980	21.233	480,988
2023-10-09	30.490	30.490	30.020	30.240	21.418	522,552
2023-09-28	30.280	30.550	30.200	30.370	21.510	305,587
2023-09-27	29.950	30.740	29.730	30.240	21.418	539,085
2023-09-26	30.220	30.260	29.700	30.000	21.248	267,485
2023-09-25	30.210	30.470	29.900	30.140	21.347	301,987
2023-09-22	30.020	30.400	29.650	30.260	21.432	488,549
2023-09-21	30.260	30.350	29.700	29.930	21.198	527,380
2023-09-20	30.350	30.660	30.020	30.260	21.432	494,090
2023-09-19	30.640	30.640	29.940	30.080	21.304	474,528
2023-09-18	30.330	30.700	29.720	30.500	21.602	619,458
2023-09-15	30.260	30.460	29.760	30.020	21.262	443,954
2023-09-14	30.760	30.760	29.950	30.250	21.425	442,400
2023-09-13	30.560	30.590	30.210	30.370	21.510	684,294
2023-09-12	30.350	30.720	30.150	30.560	21.644	671,654
2023-09-11	30.230	30.460	29.950	30.340	21.488	520,940
2023-09-08	30.060	30.450	30.000	30.240	21.418	570,157
2023-09-07	30.630	30.820	30.050	30.150	21.354	624,400
2023-09-06	30.330	30.740	30.060	30.650	21.708	950,369
2023-09-05	30.180	30.450	30.050	30.280	21.446	694,288
2023-09-04	29.910	30.230	29.810	30.140	21.347	755,218
2023-09-01	29.790	29.950	29.570	29.840	21.134	577,165
2023-08-31	29.690	29.930	29.540	29.720	21.049	539,576
2023-08-30	29.330	29.960	29.330	29.660	21.007	1,010,536
2023-08-29	28.010	29.350	28.010	29.300	20.752	1,126,022
2023-08-28	28.500	28.980	28.000	28.080	19.888	984,492
2023-08-25	27.600	27.930	27.270	27.340	19.364	447,027
2023-08-24	27.910	28.050	27.430	27.720	19.633	356,316
2023-08-23	28.290	28.290	27.770	27.800	19.689	370,860
2023-08-22	28.760	28.830	27.720	28.270	20.022	893,925
2023-08-21	29.050	29.200	28.580	28.770	20.376	335,300
2023-08-18	28.720	29.350	28.710	28.800	20.398	711,743
2023-08-17	28.740	28.750	28.070	28.750	20.362	411,460
2023-08-16	28.710	28.780	28.450	28.500	20.185	204,825
2023-08-15	28.700	28.800	28.460	28.690	20.320	256,200
2023-08-14	28.620	28.760	28.160	28.650	20.291	410,032
2023-08-11	29.190	29.270	28.760	28.760	20.369	276,390
2023-08-10	28.830	29.360	28.650	29.150	20.646	447,304
2023-08-09	28.970	28.970	28.620	28.740	20.355	328,456
2023-08-08	29.580	29.580	28.610	28.980	20.525	498,281
2023-08-07	29.250	29.250	28.810	29.050	20.575	477,983
2023-08-04	29.610	29.830	29.130	29.250	20.716	636,515
2023-08-03	30.110	30.110	29.570	29.700	21.035	443,675

← NewerPage 13 of 19 · 1,112 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.