Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28.920	29.250	28.900	29.040	20.568	220,641
2023-05-05	28.850	29.290	28.500	29.040	20.568	388,445
2023-05-04	29.370	29.370	28.710	28.830	20.419	571,142
2023-04-28	29.170	30.190	29.010	30.190	20.641	550,970
2023-04-27	29.830	30.200	29.780	29.890	20.435	246,142
2023-04-26	29.130	30.070	29.130	29.830	20.394	290,739
2023-04-25	29.890	30.000	29.030	29.330	20.053	333,723
2023-04-24	29.710	30.100	29.300	29.880	20.429	352,198
2023-04-21	30.440	30.440	29.530	29.560	20.210	553,000
2023-04-20	30.480	30.700	30.150	30.240	20.675	363,458
2023-04-19	30.810	30.810	30.450	30.480	20.839	360,810
2023-04-18	31.200	31.250	30.620	30.670	20.969	588,701
2023-04-17	31.200	31.520	31.130	31.250	21.365	417,291
2023-04-14	31.150	31.440	30.900	31.200	21.331	321,049
2023-04-13	31.360	31.360	31.000	31.150	21.297	317,569
2023-04-12	31.200	31.330	31.000	31.290	21.393	325,501
2023-04-11	31.250	31.350	30.910	31.080	21.249	406,142
2023-04-10	31.460	31.780	31.130	31.180	21.317	469,355
2023-04-07	31.490	31.750	31.250	31.560	21.577	340,373
2023-04-06	31.210	31.540	30.960	31.480	21.522	449,400
2023-04-04	32.170	32.220	31.300	31.360	21.440	721,026
2023-04-03	32.800	32.800	31.610	32.210	22.022	692,202
2023-03-31	31.180	31.660	30.600	31.530	21.557	732,610
2023-03-30	32.150	32.160	31.260	31.410	21.475	672,651
2023-03-29	32.750	32.950	32.110	32.160	21.987	835,100
2023-03-28	33.150	33.160	32.570	32.750	22.391	641,832
2023-03-27	33.050	33.300	32.810	33.110	22.637	860,465
2023-03-24	32.920	33.100	32.630	32.940	22.521	713,098
2023-03-23	33.330	33.370	32.670	32.920	22.507	1,142,317
2023-03-22	33.130	33.650	33.100	33.160	22.671	735,271
2023-03-21	32.300	33.370	32.260	33.240	22.726	811,627
2023-03-20	31.790	32.630	31.500	32.420	22.165	714,712
2023-03-17	31.600	31.920	31.500	31.750	21.707	405,235
2023-03-16	31.710	31.950	31.340	31.400	21.468	382,739
2023-03-15	31.600	32.140	31.600	31.930	21.830	301,840
2023-03-14	32.190	32.190	31.010	31.590	21.598	618,430
2023-03-13	32.780	32.790	31.900	32.150	21.981	645,782
2023-03-10	32.950	33.480	32.690	32.790	22.418	540,069
2023-03-09	32.800	33.440	32.500	33.190	22.692	785,507
2023-03-08	31.780	32.540	31.780	32.480	22.206	408,786
2023-03-07	33.020	33.020	32.000	32.030	21.899	756,959
2023-03-06	33.090	33.090	32.850	33.020	22.575	383,983
2023-03-03	33.050	33.200	32.840	33.080	22.616	429,808
2023-03-02	33.300	33.420	33.020	33.130	22.651	504,464
2023-03-01	33.480	33.550	33.100	33.320	22.780	645,183
2023-02-28	32.790	33.030	32.610	32.880	22.480	317,045
2023-02-27	32.890	33.070	32.530	32.690	22.350	376,040
2023-02-24	33.150	33.290	32.810	32.980	22.548	372,899
2023-02-23	33.380	33.450	32.850	33.110	22.637	574,554
2023-02-22	33.200	33.430	32.960	33.350	22.801	456,972
2023-02-21	33.280	33.620	33.050	33.220	22.712	644,800
2023-02-20	33.250	33.330	32.710	33.260	22.739	732,323
2023-02-17	33.000	33.550	32.950	33.250	22.733	871,948
2023-02-16	34.830	34.830	32.370	33.070	22.609	1,943,078
2023-02-15	34.550	34.770	34.320	34.480	23.574	941,610
2023-02-14	35.170	35.200	34.500	34.620	23.669	1,679,206
2023-02-13	33.420	35.680	33.200	35.170	24.045	3,157,463
2023-02-10	32.910	33.660	32.910	33.290	22.760	1,228,773
2023-02-09	32.390	33.100	32.150	33.060	22.603	1,155,833
2023-02-08	32.800	32.830	32.210	32.230	22.035	494,691

← NewerPage 15 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.