Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.350	32.800	32.060	32.620	22.302	652,255
2023-02-06	32.520	32.610	32.030	32.290	22.076	715,677
2023-02-03	32.600	32.980	32.130	32.530	22.240	815,938
2023-02-02	32.480	32.840	32.220	32.830	22.445	841,464
2023-02-01	32.060	32.390	31.980	32.390	22.145	764,603
2023-01-31	31.990	32.170	31.780	32.050	21.912	401,552
2023-01-30	31.580	32.050	31.580	31.980	21.864	847,667
2023-01-20	31.350	31.600	31.310	31.430	21.488	347,730
2023-01-19	31.290	31.430	31.020	31.350	21.434	409,183
2023-01-18	31.070	31.300	30.800	31.190	21.324	589,181
2023-01-17	30.980	31.130	30.780	30.890	21.119	329,980
2023-01-16	30.260	31.090	30.260	31.020	21.208	698,539
2023-01-13	30.110	30.590	30.110	30.270	20.695	245,085
2023-01-12	30.580	30.620	30.140	30.240	20.675	273,215
2023-01-11	30.610	31.050	30.320	30.320	20.729	391,773
2023-01-10	30.780	31.140	30.740	30.750	21.023	284,230
2023-01-09	30.810	31.260	30.800	30.910	21.133	573,564
2023-01-06	30.260	31.740	30.250	30.800	21.058	874,518
2023-01-05	30.600	30.600	30.210	30.440	20.811	392,021
2023-01-04	30.450	30.490	30.190	30.460	20.825	319,314
2023-01-03	29.670	30.500	29.400	30.420	20.798	468,295
2022-12-30	29.080	29.750	29.080	29.530	20.189	312,011
2022-12-29	29.160	29.380	29.000	29.090	19.888	241,271
2022-12-28	29.860	29.860	29.070	29.160	19.936	362,243
2022-12-27	29.660	29.800	29.380	29.730	20.326	307,361
2022-12-26	29.480	29.770	29.430	29.660	20.278	278,241
2022-12-23	29.660	29.800	29.100	29.310	20.039	351,265
2022-12-22	30.410	30.580	29.670	29.680	20.292	439,321
2022-12-21	30.690	30.700	30.320	30.390	20.777	277,172
2022-12-20	30.280	30.880	30.150	30.590	20.914	403,673
2022-12-19	31.000	31.000	30.280	30.430	20.805	562,430
2022-12-16	31.650	31.820	30.920	31.000	21.194	685,791
2022-12-15	31.850	32.000	31.710	31.890	21.803	490,953
2022-12-14	31.850	32.130	31.700	31.850	21.775	453,528
2022-12-13	32.210	32.260	31.840	31.880	21.796	607,156
2022-12-12	32.510	32.510	31.980	32.160	21.987	630,347
2022-12-09	32.890	33.080	32.450	32.510	22.227	875,400
2022-12-08	32.530	33.120	32.150	32.880	22.480	1,374,685
2022-12-07	32.460	32.820	32.360	32.480	22.206	833,746
2022-12-06	32.480	32.750	32.250	32.580	22.274	661,749
2022-12-05	32.380	32.650	32.130	32.650	22.322	983,509
2022-12-02	31.880	32.380	31.860	32.220	22.028	660,303
2022-12-01	31.990	32.430	31.880	31.900	21.810	1,001,284
2022-11-30	32.400	32.400	31.790	31.880	21.796	821,658
2022-11-29	32.020	32.410	31.880	32.310	22.090	831,562
2022-11-28	32.300	32.610	31.370	32.010	21.885	767,006
2022-11-25	33.210	33.300	32.160	32.210	22.022	910,284
2022-11-24	32.350	34.200	32.320	33.270	22.746	1,692,384
2022-11-23	32.740	33.150	31.670	32.390	22.145	900,886
2022-11-22	33.300	33.710	32.840	32.880	22.480	735,936
2022-11-21	33.110	33.530	32.740	33.360	22.808	797,762
2022-11-18	33.780	34.250	33.360	33.420	22.849	952,366
2022-11-17	33.430	33.900	33.300	33.900	23.177	990,320
2022-11-16	33.210	34.280	33.210	33.760	23.081	1,533,539
2022-11-15	32.670	33.250	32.430	33.200	22.698	1,006,761
2022-11-14	32.800	33.090	32.420	32.560	22.261	846,567
2022-11-11	33.610	33.680	32.680	32.700	22.357	1,250,926
2022-11-10	33.500	33.670	32.740	32.790	22.418	1,173,813
2022-11-09	33.010	33.980	32.980	33.600	22.972	2,073,173
2022-11-08	33.290	33.370	32.780	33.200	22.698	623,561

← NewerPage 16 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.