Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.150	53.060	50.210	51.280	36.629	2,043,440
2026-07-22	51.170	52.500	48.800	51.160	36.543	3,250,433
2026-07-21	48.800	52.730	42.880	52.100	37.214	5,204,259
2026-07-20	59.670	60.500	48.580	49.490	35.350	5,039,455
2026-07-17	58.000	65.500	57.030	57.470	41.050	5,871,000
2026-07-16	61.200	63.930	56.800	56.950	40.679	3,805,264
2026-07-15	66.010	68.990	62.000	62.460	44.614	2,641,940
2026-07-14	67.620	67.620	58.910	64.700	46.214	4,642,540
2026-07-13	65.590	66.950	61.600	62.800	44.857	3,633,980
2026-07-10	68.780	69.480	65.540	67.490	48.207	4,151,624
2026-07-09	67.000	69.410	63.690	67.920	48.514	6,908,384
2026-07-08	84.000	84.000	68.200	69.410	49.579	12,035,223
2026-07-07	77.500	87.640	77.500	85.000	60.714	12,560,780
2026-07-06	75.000	80.000	73.000	74.150	52.964	7,578,384
2026-07-03	78.920	81.990	73.450	74.800	53.429	5,928,636
2026-07-02	75.990	83.110	74.160	80.370	57.407	7,865,620
2026-07-01	74.020	80.450	73.040	78.300	55.929	8,747,414
2026-06-30	73.690	78.880	71.650	74.080	52.914	5,592,361
2026-06-29	71.900	80.090	71.900	73.870	52.764	6,890,619
2026-06-26	74.040	75.740	70.000	71.530	51.093	5,086,004
2026-06-25	71.390	80.100	71.390	74.220	53.014	7,914,915
2026-06-24	72.360	74.690	68.500	73.250	52.321	7,875,554
2026-06-23	60.820	74.000	60.330	73.090	52.207	9,095,835
2026-06-22	71.000	72.000	60.000	61.940	44.243	4,920,608
2026-06-18	72.550	72.550	69.360	70.450	50.321	2,379,300
2026-06-17	67.940	73.150	67.940	72.240	51.600	3,377,920
2026-06-16	67.320	70.500	66.330	68.970	49.264	2,872,116
2026-06-15	64.010	68.760	62.000	67.320	48.086	4,828,881
2026-06-12	63.840	65.760	60.630	61.020	43.586	3,175,356
2026-06-11	61.250	66.660	58.880	62.980	44.986	3,731,744
2026-06-10	62.000	62.000	59.500	61.250	43.750	2,119,486
2026-06-09	60.570	64.490	60.570	62.550	44.679	2,464,420
2026-06-08	61.610	66.000	60.390	60.750	43.393	3,257,360
2026-06-05	64.000	66.880	62.080	64.520	46.086	3,323,766
2026-06-04	60.870	65.800	59.170	64.000	45.714	4,083,542
2026-06-03	60.430	63.480	60.430	61.520	43.943	3,111,500
2026-06-02	65.980	67.380	59.860	61.330	43.807	4,401,559
2026-06-01	68.090	69.770	65.490	66.280	47.343	2,592,226
2026-05-29	75.960	75.960	67.700	68.500	48.929	5,719,704
2026-05-28	73.000	78.500	72.110	76.070	54.336	5,382,651
2026-05-27	74.770	75.880	72.100	73.780	52.700	3,091,558
2026-05-26	75.880	78.200	72.210	74.550	53.250	4,059,888
2026-05-25	76.300	78.880	73.630	74.690	53.350	3,798,214
2026-05-22	69.230	74.410	68.070	73.860	52.757	3,477,320
2026-05-21	71.230	73.020	67.870	68.900	49.214	3,321,368
2026-05-20	72.450	76.000	70.030	71.400	51.000	2,928,735
2026-05-19	70.660	72.720	70.620	72.440	51.743	1,912,288
2026-05-18	70.280	73.000	69.900	70.660	50.471	2,000,740
2026-05-15	72.520	73.340	69.770	71.000	50.714	2,938,880
2026-05-14	76.530	78.000	72.600	72.660	51.900	4,429,600
2026-05-13	72.620	75.490	71.580	73.330	52.379	3,390,940
2026-05-12	75.900	75.900	71.620	72.620	51.871	3,130,135
2026-05-11	73.150	77.770	71.000	76.000	54.286	4,171,687
2026-05-08	70.630	75.560	70.100	73.040	52.171	3,476,760
2026-05-07	68.600	70.760	67.860	70.550	50.393	2,663,144
2026-05-06	68.600	69.470	66.800	68.330	48.807	3,047,819
2026-04-30	68.800	69.900	66.800	67.660	48.329	2,718,380
2026-04-29	69.920	70.900	68.600	69.450	49.607	2,766,680
2026-04-28	65.630	71.700	64.320	71.160	50.829	6,052,790
2026-04-27	67.000	68.180	65.300	65.710	46.936	3,483,620

← NewerPage 2 of 2 · 120 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.