Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	46.640	48.970	46.540	47.900	34.214	1,784,580
2025-10-24	46.080	46.580	45.450	46.410	33.150	1,028,300
2025-10-23	44.810	45.990	44.460	45.700	32.643	944,724
2025-10-22	45.370	46.170	44.770	45.000	32.143	902,160
2025-10-21	45.000	45.670	44.770	45.500	32.500	942,340
2025-10-20	45.390	46.560	44.580	44.930	32.093	1,145,670
2025-10-17	45.140	45.450	44.450	44.980	32.129	901,356
2025-10-16	45.540	46.500	44.680	44.920	32.086	922,600
2025-10-15	44.770	46.230	44.110	45.460	32.471	1,077,490
2025-10-14	48.350	48.350	44.380	44.550	31.821	1,703,394
2025-10-13	44.530	45.790	42.210	45.220	32.300	1,746,903
2025-10-10	47.040	47.790	44.690	45.120	32.229	2,599,630
2025-10-09	47.730	48.500	45.500	46.910	33.507	1,685,614
2025-09-30	50.140	50.140	46.000	47.320	33.800	2,625,901
2025-09-29	52.000	52.000	46.490	49.260	35.186	3,430,064
2025-09-26	52.310	53.490	51.500	51.500	36.786	1,822,647
2025-09-25	51.720	53.720	51.160	52.810	37.721	2,852,883
2025-09-24	50.000	53.530	49.300	52.020	37.157	3,467,637
2025-09-23	47.530	49.980	47.470	49.780	35.557	3,515,944
2025-09-22	46.030	48.070	45.870	47.700	34.071	2,176,020
2025-09-19	47.220	47.920	45.810	46.200	33.000	2,462,896
2025-09-18	46.810	48.760	46.110	46.560	33.257	3,119,060
2025-09-17	44.630	50.900	44.610	47.860	34.186	4,083,048
2025-09-16	42.820	44.850	42.510	44.630	31.879	2,150,751
2025-09-15	42.760	43.120	41.820	43.040	30.743	1,244,887
2025-09-12	43.410	44.330	42.500	42.650	30.464	1,536,220
2025-09-11	42.430	44.000	41.700	43.400	31.000	2,557,752
2025-09-10	42.180	42.990	41.480	42.320	30.229	1,827,592
2025-09-09	43.000	43.050	41.880	42.180	30.129	1,918,560
2025-09-08	40.040	43.420	38.680	42.740	30.529	3,648,943
2025-09-05	38.000	39.650	37.350	39.600	28.286	2,443,560
2025-09-04	38.070	38.760	37.040	37.650	26.893	1,954,680
2025-09-03	38.600	39.600	37.600	37.690	26.921	1,961,960
2025-09-02	38.540	39.500	37.610	38.270	27.336	1,685,713
2025-09-01	39.000	39.350	37.900	38.410	27.436	1,691,649
2025-08-29	37.280	38.450	36.620	37.870	27.050	1,654,534
2025-08-28	37.360	38.590	36.100	37.020	26.443	2,454,916
2025-08-27	39.500	40.450	37.310	37.500	26.786	2,132,971
2025-08-26	39.900	40.090	39.270	39.450	28.179	1,455,860
2025-08-25	40.310	40.540	39.210	39.790	28.421	1,818,336
2025-08-22	41.210	41.490	39.860	39.920	28.514	2,100,280
2025-08-21	39.640	41.800	39.600	41.250	29.464	2,539,296
2025-08-20	38.950	40.500	38.820	39.580	28.271	2,132,883
2025-08-19	38.650	40.060	38.110	39.110	27.936	2,014,047
2025-08-18	39.500	39.700	38.230	38.580	27.557	2,087,570
2025-08-15	38.870	39.400	38.390	39.380	28.129	1,335,293
2025-08-14	39.670	40.450	38.290	38.450	27.464	1,848,434
2025-08-13	38.960	39.990	38.400	39.670	28.336	1,758,002
2025-08-12	38.680	38.940	38.060	38.840	27.743	1,422,120
2025-08-11	38.680	39.190	38.450	38.680	27.629	1,708,351
2025-08-08	39.000	39.360	38.570	38.670	27.621	2,105,664
2025-08-07	39.030	39.790	38.880	39.200	28.000	1,936,620
2025-08-06	40.400	40.810	39.030	39.190	27.993	2,957,948
2025-08-05	40.230	41.180	39.800	40.480	28.914	2,447,480
2025-08-04	40.650	42.500	39.240	40.200	28.714	5,121,750
2025-08-01	39.420	40.940	38.730	40.900	29.214	3,614,605
2025-07-31	39.290	40.400	38.600	39.600	28.286	4,262,190
2025-07-30	36.810	39.880	35.950	39.260	28.043	4,696,407
2025-07-29	36.610	37.980	36.190	36.900	26.357	3,470,040
2025-07-28	35.400	37.070	35.400	36.550	26.107	2,307,428

← NewerPage 5 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.