Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	29.900	30.150	29.840	29.920	21.191	442,524
2023-07-31	29.810	30.270	29.760	29.980	21.233	548,660
2023-07-28	29.560	29.850	29.200	29.810	21.113	481,217
2023-07-27	29.950	30.080	29.470	29.560	20.936	520,380
2023-07-26	29.910	30.220	29.900	30.100	21.318	557,256
2023-07-25	29.780	30.100	29.760	30.020	21.262	612,556
2023-07-24	29.870	29.900	29.460	29.680	21.021	265,556
2023-07-21	29.640	30.080	29.420	29.760	21.078	748,591
2023-07-20	30.420	30.420	29.650	29.720	21.049	475,720
2023-07-19	30.400	30.450	30.080	30.200	21.389	455,154
2023-07-18	30.120	30.450	29.970	30.320	21.474	522,138
2023-07-17	29.980	30.180	29.650	30.040	21.276	559,580
2023-07-14	30.140	30.270	29.980	30.080	21.304	506,770
2023-07-13	30.130	30.280	29.820	30.200	21.389	618,821
2023-07-12	30.410	30.490	29.840	29.930	21.198	675,823
2023-07-11	29.830	30.390	29.500	30.190	21.382	877,630
2023-07-10	29.670	29.920	29.510	29.560	20.936	264,566
2023-07-07	29.920	29.920	29.370	29.520	20.908	268,520
2023-07-06	29.770	29.770	29.480	29.690	21.028	335,057
2023-07-05	29.640	29.820	29.550	29.670	21.014	426,251
2023-07-04	29.570	29.750	29.400	29.640	20.993	487,370
2023-07-03	29.990	30.030	29.440	29.490	20.886	852,265
2023-06-30	28.850	29.950	28.850	29.690	21.028	1,611,010
2023-06-29	28.890	29.250	28.890	28.960	20.511	517,752
2023-06-28	28.510	29.170	28.260	29.050	20.575	584,861
2023-06-27	27.990	28.830	27.910	28.740	20.355	473,190
2023-06-26	28.110	28.390	27.870	27.990	19.824	313,327
2023-06-21	28.560	28.690	28.180	28.230	19.994	396,011
2023-06-20	29.200	29.250	28.550	28.620	20.270	470,797
2023-06-19	28.920	29.340	28.840	29.050	20.575	474,040
2023-06-16	28.790	29.250	28.700	29.150	20.646	529,074
2023-06-15	28.710	28.990	28.490	28.790	20.391	349,672
2023-06-14	28.990	29.500	28.470	28.710	20.334	685,720
2023-06-13	29.300	29.800	28.700	28.960	20.511	768,642
2023-06-12	28.440	28.900	28.310	28.850	20.433	545,010
2023-06-09	28.790	28.840	28.410	28.580	20.242	323,538
2023-06-08	28.530	28.960	28.410	28.650	20.291	242,330
2023-06-07	29.080	29.080	28.650	28.710	20.334	381,369
2023-06-06	29.750	29.780	28.950	29.010	20.546	376,916
2023-06-05	29.800	29.800	29.530	29.590	20.957	290,763
2023-06-02	29.510	29.900	29.450	29.700	21.035	528,628
2023-06-01	29.710	29.710	29.300	29.360	20.794	413,701
2023-05-31	29.610	29.800	29.470	29.760	21.078	647,950
2023-05-30	29.990	29.990	29.280	29.650	21.000	529,790
2023-05-29	29.720	29.860	29.430	29.760	21.078	477,852
2023-05-26	29.270	29.930	29.130	29.760	21.078	563,445
2023-05-25	29.560	29.730	29.300	29.450	20.858	329,365
2023-05-24	29.750	29.930	29.550	29.750	21.071	352,326
2023-05-23	29.600	29.820	29.290	29.750	21.071	415,108
2023-05-22	28.930	29.650	28.760	29.600	20.964	611,767
2023-05-19	28.690	28.960	28.510	28.930	20.490	281,015
2023-05-18	28.600	28.760	28.590	28.690	20.320	279,651
2023-05-17	28.510	28.710	28.380	28.690	20.320	231,324
2023-05-16	28.700	28.810	28.380	28.520	20.199	341,733
2023-05-15	28.500	28.870	28.400	28.660	20.299	390,700
2023-05-12	29.010	29.100	28.750	28.750	20.362	235,015
2023-05-11	29.100	29.270	28.750	29.010	20.546	345,496
2023-05-10	28.860	29.000	28.600	28.810	20.405	233,380
2023-05-09	29.180	29.180	28.600	28.600	20.256	258,287
2023-05-08	28.920	29.250	28.900	29.040	20.568	220,641

← NewerPage 14 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.