Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	47.690	47.690	45.600	46.660	31.901	3,121,267
2022-08-04	44.100	49.100	43.380	48.200	32.954	4,190,410
2022-08-03	43.530	45.580	43.000	43.990	30.075	3,046,489
2022-08-02	44.600	45.990	43.260	43.300	29.604	2,216,901
2022-08-01	44.070	46.320	43.870	45.300	30.971	2,459,436
2022-07-29	41.970	44.660	41.900	44.320	30.301	2,466,087
2022-07-28	42.600	42.680	42.000	42.050	28.749	822,301
2022-07-27	41.690	42.460	41.640	42.290	28.913	791,358
2022-07-26	41.910	42.170	40.990	41.700	28.510	1,053,143
2022-07-25	43.200	43.400	41.870	41.900	28.646	1,210,945
2022-07-22	44.380	44.760	42.700	43.000	29.399	1,772,981
2022-07-21	44.620	45.300	44.000	44.440	30.383	1,760,662
2022-07-20	43.470	45.000	42.660	44.670	30.540	2,560,131
2022-07-19	44.500	44.500	43.310	43.420	29.686	2,081,314
2022-07-18	40.870	44.960	40.510	43.960	30.055	3,603,880
2022-07-15	40.380	42.270	39.600	41.000	28.031	2,403,787
2022-07-14	39.200	40.480	39.070	40.260	27.525	1,338,941
2022-07-13	38.750	39.660	38.430	39.480	26.992	958,122
2022-07-12	39.980	40.150	38.430	38.430	26.274	1,756,549
2022-07-11	40.800	41.280	39.540	39.920	27.293	1,491,375
2022-07-08	41.800	41.800	40.500	41.080	28.086	1,561,396
2022-07-07	41.500	41.500	40.500	40.760	27.867	1,544,366
2022-07-06	43.000	43.680	40.500	41.300	28.236	2,522,489
2022-07-05	44.100	45.050	42.420	43.360	29.645	1,992,337
2022-07-04	45.690	45.690	43.600	43.940	30.041	2,921,233
2022-07-01	45.000	47.000	44.110	45.690	31.238	4,510,013
2022-06-30	40.060	46.560	40.040	44.800	30.629	6,099,122
2022-06-29	43.000	43.180	39.900	40.020	27.361	4,525,651
2022-06-28	43.060	44.370	42.350	43.730	29.898	3,856,385
2022-06-27	42.670	44.210	41.030	42.630	29.146	5,387,624
2022-06-24	38.220	42.220	37.780	42.110	28.790	6,057,147
2022-06-23	37.200	38.400	36.600	38.150	26.083	2,309,321
2022-06-22	38.510	39.450	36.960	37.050	25.331	3,140,092
2022-06-21	39.900	41.000	38.180	38.720	26.472	5,054,751
2022-06-20	36.950	39.760	36.580	39.300	26.869	5,164,635
2022-06-17	35.740	36.460	35.340	36.460	24.927	1,471,346
2022-06-16	35.780	36.380	35.680	35.760	24.449	918,031
2022-06-15	36.040	36.750	35.750	35.750	24.442	1,358,624
2022-06-14	36.200	36.200	35.080	36.060	24.654	1,072,989
2022-06-13	36.140	37.000	35.810	36.400	24.886	1,311,247
2022-06-10	35.600	36.300	35.530	36.210	24.756	1,243,634
2022-06-09	36.370	36.690	35.120	35.570	24.319	1,139,000
2022-06-08	36.600	37.440	35.580	36.460	24.927	1,640,986
2022-06-07	37.200	38.120	36.500	36.710	25.098	1,780,492
2022-06-06	35.160	37.510	35.160	37.060	25.337	2,427,262
2022-06-02	35.670	35.820	35.130	35.780	24.462	1,419,178
2022-06-01	35.620	35.860	35.020	35.120	24.011	1,528,629
2022-05-31	33.870	36.000	33.190	35.600	24.339	2,261,943
2022-05-30	33.510	33.880	32.870	33.800	23.109	723,627
2022-05-27	33.340	33.700	32.900	33.230	22.719	787,388
2022-05-26	33.880	33.880	32.660	33.250	22.733	1,003,375
2022-05-25	33.360	33.770	33.200	33.600	22.972	879,603
2022-05-24	35.410	35.630	33.290	33.380	22.821	1,883,571
2022-05-23	36.360	36.600	35.730	36.340	24.367	1,432,335
2022-05-20	35.730	37.430	35.690	36.290	24.333	2,362,931
2022-05-19	34.530	35.960	34.400	35.680	23.924	1,760,949
2022-05-18	34.300	35.480	34.190	34.950	23.435	1,421,443
2022-05-17	34.430	34.580	33.650	34.120	22.878	942,461
2022-05-16	34.680	35.200	34.250	34.420	23.079	1,137,753
2022-05-13	35.040	35.310	34.370	34.420	23.079	1,113,373

← NewerPage 18 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.