Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.040	73.180	64.980	67.300	48.071	8,879,283
2026-04-23	77.690	80.900	70.530	71.870	51.336	12,386,397
2026-04-22	67.330	69.340	66.410	68.930	49.236	2,787,618
2026-04-21	69.470	70.900	66.910	67.510	48.221	3,840,015
2026-04-20	68.310	70.320	66.130	69.470	49.621	7,026,287
2026-04-17	59.350	71.170	58.570	71.170	50.836	6,273,510
2026-04-16	59.980	59.980	58.280	59.310	42.364	1,168,094
2026-04-15	58.400	60.340	57.440	58.580	41.843	1,468,726
2026-04-14	57.950	59.180	57.100	58.100	41.500	1,265,866
2026-04-13	56.440	58.310	55.030	57.370	40.979	1,698,970
2026-04-10	54.520	58.020	54.520	56.540	40.386	1,757,950
2026-04-09	55.480	55.530	53.800	54.470	38.907	1,010,132
2026-04-08	53.540	56.410	52.510	55.590	39.707	1,625,747
2026-04-07	51.980	52.650	51.330	51.980	37.129	829,780
2026-04-03	51.910	52.610	50.680	51.800	37.000	845,191
2026-04-02	52.950	52.950	51.210	51.660	36.900	932,820
2026-04-01	52.900	53.910	52.450	52.710	37.650	1,220,240
2026-03-31	55.790	55.790	51.810	51.810	37.007	1,683,883
2026-03-30	53.570	54.890	52.810	54.530	38.950	965,440
2026-03-27	53.240	54.500	52.160	53.900	38.500	915,460
2026-03-26	53.500	54.440	52.490	53.360	38.114	1,485,540
2026-03-25	52.760	54.520	52.760	53.320	38.086	921,200
2026-03-24	52.750	52.750	49.890	52.500	37.500	1,663,200
2026-03-23	54.680	56.000	49.900	50.300	35.929	2,367,870
2026-03-20	57.780	58.500	55.610	55.970	39.979	886,853
2026-03-19	56.460	58.890	56.200	57.220	40.871	1,534,680
2026-03-18	57.470	58.600	56.540	58.150	41.536	1,526,840
2026-03-17	62.110	62.110	57.050	57.180	40.843	1,948,240
2026-03-16	62.000	63.800	60.500	60.900	43.500	1,494,535
2026-03-13	63.680	63.680	60.790	60.880	43.486	1,883,420
2026-03-12	65.500	67.640	63.970	64.080	45.771	2,285,298
2026-03-11	65.010	65.800	63.500	64.310	45.936	1,260,560
2026-03-10	63.210	65.440	62.510	65.090	46.493	1,372,830
2026-03-09	63.890	63.890	59.900	63.170	45.121	1,436,540
2026-03-06	63.220	64.720	62.690	62.990	44.993	833,000
2026-03-05	61.600	64.600	61.180	63.310	45.221	1,755,170
2026-03-04	57.450	61.580	57.300	60.920	43.514	1,467,883
2026-03-03	61.340	62.250	58.540	58.670	41.907	1,436,260
2026-03-02	64.800	64.800	60.500	61.090	43.636	1,924,860
2026-02-27	63.860	64.940	63.100	64.800	46.286	1,203,580
2026-02-26	64.220	64.990	63.510	63.930	45.664	980,970
2026-02-25	65.230	65.900	63.300	64.220	45.871	1,534,540
2026-02-24	63.500	65.800	63.490	64.910	46.364	1,590,827
2026-02-13	63.290	64.200	62.800	62.900	44.929	797,300
2026-02-12	64.270	64.270	62.510	63.600	45.429	1,431,277
2026-02-11	61.500	64.800	61.500	63.810	45.579	1,491,725
2026-02-10	62.000	62.520	61.450	61.800	44.143	785,540
2026-02-09	62.110	62.890	61.170	62.090	44.350	915,632
2026-02-06	62.490	63.040	61.520	61.630	44.021	1,012,905
2026-02-05	63.590	64.180	61.410	63.070	45.050	1,269,592
2026-02-04	63.530	64.260	61.600	62.060	44.329	1,213,940
2026-02-03	61.890	64.420	61.890	63.530	45.379	1,386,452
2026-02-02	62.540	64.640	61.250	61.870	44.193	1,675,405
2026-01-30	62.570	64.430	61.160	63.530	45.379	1,462,888
2026-01-29	64.000	65.190	62.650	62.670	44.764	1,737,680
2026-01-28	67.700	67.700	63.750	64.650	46.179	2,235,371
2026-01-27	66.560	68.050	65.110	67.680	48.343	1,712,828
2026-01-26	72.180	72.190	65.630	66.890	47.779	3,451,980
2026-01-23	67.710	74.000	67.700	72.180	51.557	4,044,180
2026-01-22	67.350	67.700	65.600	67.610	48.293	2,416,044

← NewerPage 3 of 19 · 1,111 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.