Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	33.500	33.860	33.130	33.250	22.733	894,072
2022-11-04	32.490	33.300	32.420	33.300	22.767	877,004
2022-11-03	32.320	32.750	32.200	32.420	22.165	496,578
2022-11-02	31.880	32.480	31.770	32.310	22.090	700,637
2022-11-01	30.900	31.780	30.560	31.760	21.714	862,363
2022-10-31	30.000	30.930	30.000	30.670	20.969	1,311,984
2022-10-28	31.480	31.490	30.190	30.260	20.688	1,473,655
2022-10-27	32.800	33.120	32.360	32.400	22.151	664,468
2022-10-26	32.090	32.990	32.060	32.730	22.377	792,604
2022-10-25	32.730	32.770	31.560	32.090	21.939	671,990
2022-10-24	33.120	33.530	32.380	32.580	22.274	810,401
2022-10-21	33.250	33.400	32.440	32.910	22.500	984,317
2022-10-20	33.220	33.710	32.810	33.250	22.733	534,801
2022-10-19	33.590	33.690	33.030	33.370	22.815	557,825
2022-10-18	33.500	33.870	33.200	33.590	22.965	633,584
2022-10-17	32.760	33.600	32.710	33.500	22.904	679,760
2022-10-14	32.110	33.230	32.110	32.960	22.534	1,017,487
2022-10-13	33.440	33.440	31.640	32.100	21.946	1,039,689
2022-10-12	30.710	32.100	30.520	32.030	21.899	557,993
2022-10-11	31.090	31.650	30.710	31.060	21.235	416,383
2022-10-10	31.840	32.500	31.000	31.290	21.393	554,555
2022-09-30	32.250	32.630	31.730	31.800	21.741	637,704
2022-09-29	33.100	33.200	32.500	32.570	22.268	661,539
2022-09-28	33.740	33.980	32.630	32.650	22.322	502,370
2022-09-27	32.630	33.930	32.620	33.900	23.177	901,962
2022-09-26	32.820	33.660	32.570	32.600	22.288	666,080
2022-09-23	35.460	35.660	33.160	33.500	22.904	1,741,955
2022-09-22	35.790	36.480	35.550	35.660	24.380	310,774
2022-09-21	36.220	36.300	35.410	36.120	24.695	300,085
2022-09-20	36.100	36.800	35.530	36.050	24.647	564,326
2022-09-19	36.680	36.970	35.190	35.390	24.196	498,579
2022-09-16	37.880	38.130	36.670	36.670	25.071	397,320
2022-09-15	39.160	39.290	37.540	37.880	25.898	531,176
2022-09-14	38.250	39.370	38.010	38.930	26.616	574,879
2022-09-13	37.510	38.900	37.510	38.620	26.404	596,094
2022-09-09	38.320	38.480	37.330	37.450	25.604	464,748
2022-09-08	38.720	38.990	38.020	38.200	26.117	367,096
2022-09-07	38.150	39.330	38.150	38.680	26.445	727,717
2022-09-06	37.540	38.450	37.350	38.450	26.288	472,778
2022-09-05	37.890	38.130	37.320	37.540	25.666	336,617
2022-09-02	37.650	37.960	37.350	37.920	25.925	320,040
2022-09-01	38.180	38.430	37.330	37.440	25.597	483,488
2022-08-31	39.000	39.380	37.760	37.970	25.960	795,639
2022-08-30	39.800	40.350	38.940	39.410	26.944	901,686
2022-08-29	39.220	40.680	38.510	40.230	27.505	831,993
2022-08-26	39.490	39.980	38.910	39.290	26.862	595,393
2022-08-25	41.900	41.900	38.740	39.400	26.937	2,039,164
2022-08-24	45.040	45.040	41.200	41.490	28.366	1,911,970
2022-08-23	44.890	45.400	44.380	45.190	30.896	578,125
2022-08-22	44.030	45.180	43.510	44.910	30.704	756,915
2022-08-19	46.170	47.270	44.160	44.320	30.301	1,554,393
2022-08-18	44.880	46.690	44.720	46.270	31.634	1,244,909
2022-08-17	46.000	46.000	44.510	45.020	30.780	1,109,056
2022-08-16	45.880	46.200	45.160	45.920	31.395	1,354,498
2022-08-15	45.370	46.010	44.880	45.780	31.299	1,068,928
2022-08-12	47.360	47.370	45.450	45.670	31.224	1,900,708
2022-08-11	46.960	47.740	46.480	47.270	32.318	1,908,828
2022-08-10	47.320	47.950	46.500	46.960	32.106	2,226,271
2022-08-09	46.830	47.850	46.500	47.200	32.270	1,755,087
2022-08-08	46.030	47.280	45.680	46.950	32.099	1,716,773

← NewerPage 17 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.