Hangzhou Heshun Technology Co.LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 34.290 | 35.070 | 34.110 | 34.640 | 23.227 | 1,402,877 |
| 2022-05-11 | 35.210 | 36.110 | 34.700 | 34.700 | 23.267 | 2,409,694 |
| 2022-05-10 | 34.120 | 35.390 | 33.800 | 35.320 | 23.683 | 1,636,325 |
| 2022-05-09 | 33.810 | 34.800 | 33.810 | 34.650 | 23.233 | 1,255,989 |
| 2022-05-06 | 33.210 | 35.200 | 33.170 | 34.300 | 22.999 | 1,849,208 |
| 2022-05-05 | 33.170 | 34.760 | 32.960 | 34.010 | 22.804 | 2,137,840 |
| 2022-04-29 | 31.880 | 33.100 | 31.350 | 32.900 | 22.060 | 1,874,660 |
| 2022-04-28 | 33.390 | 33.550 | 31.390 | 31.490 | 21.115 | 1,846,966 |
| 2022-04-27 | 31.780 | 33.180 | 31.280 | 33.110 | 22.201 | 2,016,063 |
| 2022-04-26 | 35.310 | 36.300 | 32.430 | 32.540 | 21.819 | 2,548,386 |
| 2022-04-25 | 37.400 | 38.350 | 35.250 | 35.260 | 23.642 | 2,586,175 |
| 2022-04-22 | 35.600 | 37.700 | 35.500 | 37.430 | 25.097 | 2,233,177 |
| 2022-04-21 | 37.690 | 37.990 | 35.980 | 35.980 | 24.125 | 1,928,687 |
| 2022-04-20 | 38.190 | 38.800 | 37.620 | 37.680 | 25.265 | 2,000,084 |
| 2022-04-19 | 37.300 | 38.830 | 37.030 | 38.190 | 25.607 | 2,239,020 |
| 2022-04-18 | 36.660 | 37.970 | 36.530 | 37.810 | 25.352 | 1,924,431 |
| 2022-04-15 | 37.160 | 37.190 | 36.240 | 36.700 | 24.608 | 1,570,893 |
| 2022-04-14 | 37.280 | 38.160 | 37.190 | 37.250 | 24.977 | 1,600,180 |
| 2022-04-13 | 38.200 | 38.580 | 37.060 | 37.060 | 24.849 | 1,857,137 |
| 2022-04-12 | 37.900 | 38.470 | 37.330 | 38.380 | 25.734 | 1,675,450 |
| 2022-04-11 | 39.720 | 39.800 | 37.830 | 38.000 | 25.480 | 2,613,581 |
| 2022-04-08 | 42.260 | 42.290 | 40.100 | 40.130 | 26.908 | 3,666,875 |
| 2022-04-07 | 41.930 | 43.250 | 41.400 | 42.750 | 28.665 | 4,073,174 |
| 2022-04-06 | 41.790 | 42.280 | 41.590 | 42.010 | 28.168 | 2,064,147 |
| 2022-04-01 | 42.300 | 42.370 | 41.790 | 41.810 | 28.034 | 3,054,161 |
| 2022-03-31 | 43.800 | 44.160 | 42.680 | 42.690 | 28.624 | 4,250,150 |
| 2022-03-30 | 44.010 | 44.670 | 43.530 | 44.240 | 29.664 | 3,632,316 |
| 2022-03-29 | 45.500 | 46.300 | 43.900 | 43.900 | 29.436 | 5,010,146 |
| 2022-03-28 | 47.370 | 47.970 | 45.540 | 45.800 | 30.710 | 5,162,064 |
| 2022-03-25 | 48.070 | 49.490 | 48.020 | 48.140 | 32.279 | 5,962,815 |
| 2022-03-24 | 51.000 | 52.430 | 49.580 | 49.760 | 33.365 | 8,045,863 |
| 2022-03-23 | 50.980 | 55.570 | 49.000 | 53.500 | 35.873 | 11,902,458 |
← NewerPage 19 of 19 · 1,112 trading days
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.