Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	65.020	67.490	64.500	66.910	47.793	2,143,933
2026-01-20	67.510	67.870	64.820	65.480	46.771	3,204,446
2026-01-19	68.760	71.960	67.010	67.120	47.943	3,944,980
2026-01-16	72.580	72.750	66.680	68.600	49.000	5,908,140
2026-01-15	68.350	74.880	67.110	72.620	51.871	6,002,624
2026-01-14	64.980	68.990	63.200	67.080	47.914	5,504,422
2026-01-13	64.570	64.880	61.480	63.100	45.071	4,714,781
2026-01-12	58.800	65.000	58.800	63.430	45.307	6,875,887
2026-01-09	58.580	62.310	56.620	57.830	41.307	6,649,556
2026-01-08	54.900	59.500	54.240	58.580	41.843	6,411,686
2026-01-07	53.570	55.350	52.000	55.330	39.521	5,398,983
2026-01-06	53.510	54.230	53.050	53.980	38.557	5,330,521
2026-01-05	56.280	56.800	52.810	54.530	38.950	7,375,229
2025-12-31	59.480	61.500	56.680	57.910	41.364	8,063,367
2025-12-30	59.450	63.300	57.960	61.610	44.007	12,933,215
2025-12-29	49.500	58.340	49.500	58.340	41.671	7,527,525
2025-12-26	48.050	49.770	47.460	48.620	34.729	2,142,140
2025-12-25	48.290	48.450	47.280	47.750	34.107	661,500
2025-12-24	47.420	48.450	47.370	48.240	34.457	929,740
2025-12-23	47.500	47.830	46.900	47.430	33.879	653,660
2025-12-22	47.860	49.090	46.970	47.070	33.621	998,480
2025-12-19	46.810	49.490	46.810	48.030	34.307	1,011,500
2025-12-18	47.020	47.920	46.760	46.800	33.429	1,049,580
2025-12-17	48.620	49.000	46.600	47.320	33.800	1,429,960
2025-12-16	49.030	51.970	48.380	48.830	34.879	2,415,079
2025-12-15	45.750	49.500	45.750	49.070	35.050	2,177,280
2025-12-12	45.300	46.310	45.300	45.750	32.679	620,557
2025-12-11	47.540	47.540	45.600	45.620	32.586	847,777
2025-12-10	47.210	47.620	46.840	47.400	33.857	412,440
2025-12-09	48.030	48.290	47.200	47.410	33.864	553,782
2025-12-08	48.130	49.800	47.000	48.040	34.314	1,014,308
2025-12-05	47.270	48.480	46.520	48.110	34.364	729,870
2025-12-04	48.030	48.190	46.710	47.150	33.679	784,414
2025-12-03	48.810	49.520	47.670	48.100	34.357	881,990
2025-12-02	49.250	49.810	48.360	48.810	34.864	842,520
2025-12-01	50.800	50.960	48.930	49.670	35.479	1,629,740
2025-11-28	48.780	51.700	48.050	50.830	36.307	2,700,731
2025-11-27	47.200	50.190	47.200	48.410	34.579	1,179,360
2025-11-26	48.620	48.620	47.130	47.850	34.179	854,000
2025-11-25	46.800	48.800	46.440	48.370	34.550	1,127,217
2025-11-24	47.130	48.020	46.300	46.800	33.429	1,140,300
2025-11-21	51.120	51.120	46.500	46.630	33.307	2,681,140
2025-11-20	48.350	51.890	48.080	51.220	36.586	3,251,276
2025-11-19	49.080	50.900	47.520	47.820	34.157	2,076,340
2025-11-18	48.660	50.500	47.500	49.080	35.057	2,515,150
2025-11-17	48.470	48.780	47.000	48.660	34.757	2,112,600
2025-11-14	44.760	48.500	44.500	47.700	34.071	2,468,480
2025-11-13	43.570	44.970	43.030	44.830	32.021	1,119,440
2025-11-12	42.770	43.880	42.400	43.460	31.043	1,079,540
2025-11-11	43.720	44.200	42.150	42.770	30.550	955,609
2025-11-10	43.980	44.240	43.000	43.720	31.229	648,480
2025-11-07	44.810	44.850	43.580	43.720	31.229	966,840
2025-11-06	43.720	44.600	43.240	44.480	31.771	821,185
2025-11-05	43.000	43.780	42.900	43.580	31.129	756,225
2025-11-04	45.400	45.990	43.100	43.600	31.143	1,370,040
2025-11-03	48.580	48.580	44.880	45.200	32.286	1,849,260
2025-10-31	45.850	47.800	45.850	47.360	33.829	1,485,820
2025-10-30	47.570	47.990	45.750	45.850	32.750	1,092,280
2025-10-29	48.650	48.660	47.210	47.600	34.000	1,171,240
2025-10-28	47.900	49.650	47.440	48.750	34.821	1,705,039

← NewerPage 4 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.