Hangzhou Heshun Technology Co.LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 35.090 | 35.720 | 34.820 | 35.400 | 25.286 | 1,408,612 |
| 2025-07-24 | 34.350 | 35.420 | 34.350 | 35.200 | 25.143 | 2,772,039 |
| 2025-07-23 | 34.760 | 35.500 | 34.310 | 34.310 | 24.507 | 2,449,255 |
| 2025-07-22 | 36.540 | 36.610 | 34.750 | 34.930 | 24.950 | 4,333,638 |
| 2025-07-21 | 35.030 | 38.900 | 35.030 | 36.380 | 25.986 | 7,271,013 |
| 2025-07-18 | 32.480 | 37.600 | 32.480 | 36.860 | 26.329 | 8,471,873 |
| 2025-07-17 | 30.270 | 32.810 | 29.970 | 32.500 | 23.214 | 4,020,870 |
| 2025-07-16 | 29.450 | 30.800 | 29.450 | 30.110 | 21.507 | 2,303,469 |
| 2025-07-15 | 29.870 | 30.010 | 28.990 | 29.600 | 21.143 | 2,290,720 |
| 2025-07-14 | 30.050 | 30.200 | 29.600 | 29.870 | 21.336 | 1,562,789 |
| 2025-07-11 | 30.090 | 30.270 | 29.600 | 29.710 | 21.221 | 1,448,269 |
| 2025-07-10 | 29.830 | 30.190 | 29.520 | 29.930 | 21.379 | 2,095,223 |
| 2025-07-09 | 29.480 | 30.330 | 29.400 | 29.880 | 21.343 | 2,496,902 |
| 2025-07-08 | 28.840 | 29.880 | 28.690 | 29.380 | 20.986 | 2,582,679 |
| 2025-07-07 | 28.850 | 29.060 | 28.420 | 28.840 | 20.600 | 1,358,571 |
| 2025-07-04 | 28.720 | 29.600 | 28.550 | 28.560 | 20.400 | 1,934,084 |
| 2025-07-03 | 28.350 | 29.190 | 28.220 | 28.970 | 20.693 | 2,071,413 |
| 2025-07-02 | 28.630 | 29.970 | 28.150 | 28.500 | 20.357 | 2,404,743 |
| 2025-07-01 | 28.410 | 28.680 | 27.910 | 28.480 | 20.343 | 1,492,540 |
| 2025-06-30 | 27.650 | 28.480 | 27.640 | 28.410 | 20.293 | 1,533,187 |
| 2025-06-27 | 27.550 | 28.750 | 27.550 | 27.680 | 19.771 | 1,977,920 |
| 2025-06-26 | 27.200 | 27.960 | 27.000 | 27.580 | 19.700 | 2,146,060 |
| 2025-06-25 | 26.850 | 27.800 | 26.160 | 27.140 | 19.386 | 2,486,986 |
| 2025-06-24 | 25.630 | 26.800 | 25.630 | 26.680 | 19.057 | 1,441,946 |
| 2025-06-23 | 25.120 | 25.660 | 24.770 | 25.630 | 18.307 | 801,500 |
| 2025-06-20 | 25.430 | 25.910 | 24.920 | 25.320 | 18.086 | 831,880 |
| 2025-06-19 | 25.710 | 25.970 | 25.100 | 25.300 | 18.071 | 844,074 |
| 2025-06-18 | 25.530 | 25.710 | 25.250 | 25.590 | 18.279 | 756,420 |
| 2025-06-17 | 25.910 | 26.380 | 25.500 | 25.660 | 18.329 | 990,920 |
| 2025-06-16 | 25.650 | 26.140 | 25.530 | 25.920 | 18.514 | 1,017,716 |
| 2025-06-13 | 26.100 | 26.270 | 25.520 | 25.650 | 18.321 | 1,106,420 |
| 2025-06-12 | 26.200 | 26.400 | 25.900 | 26.240 | 18.743 | 1,525,076 |
| 2025-06-11 | 26.610 | 26.730 | 26.150 | 26.220 | 18.729 | 1,179,080 |
| 2025-06-10 | 26.600 | 26.760 | 26.020 | 26.560 | 18.971 | 1,349,282 |
| 2025-06-09 | 26.600 | 26.800 | 26.280 | 26.600 | 19.000 | 1,588,094 |
| 2025-06-06 | 26.950 | 27.180 | 26.520 | 26.610 | 19.007 | 2,001,805 |
| 2025-06-05 | 26.000 | 27.400 | 25.990 | 27.180 | 19.414 | 4,323,384 |
| 2025-06-04 | 26.480 | 26.570 | 25.610 | 25.910 | 18.507 | 2,196,402 |
| 2025-06-03 | 25.000 | 26.700 | 24.900 | 26.290 | 18.779 | 3,009,038 |
| 2025-05-30 | 25.500 | 25.700 | 24.960 | 25.160 | 17.971 | 649,965 |
| 2025-05-29 | 24.900 | 25.630 | 24.800 | 25.500 | 18.214 | 993,525 |
| 2025-05-28 | 25.350 | 25.400 | 24.800 | 24.890 | 17.779 | 703,360 |
| 2025-05-27 | 25.500 | 25.500 | 24.910 | 25.350 | 18.107 | 845,600 |
| 2025-05-26 | 25.000 | 25.430 | 24.790 | 25.300 | 18.071 | 780,103 |
| 2025-05-23 | 25.260 | 25.270 | 24.670 | 24.780 | 17.700 | 1,038,543 |
| 2025-05-22 | 25.330 | 25.690 | 24.770 | 24.890 | 17.779 | 1,012,606 |
| 2025-05-21 | 25.380 | 25.570 | 25.110 | 25.450 | 18.179 | 1,132,880 |
| 2025-05-20 | 25.560 | 25.560 | 25.020 | 25.420 | 18.157 | 472,725 |
| 2025-05-19 | 25.040 | 25.720 | 24.920 | 25.350 | 18.036 | 840,746 |
| 2025-05-16 | 25.020 | 25.350 | 24.810 | 25.150 | 17.893 | 1,027,040 |
| 2025-05-15 | 24.790 | 25.240 | 24.560 | 24.800 | 17.644 | 900,760 |
| 2025-05-14 | 25.070 | 25.130 | 24.610 | 24.730 | 17.595 | 746,159 |
| 2025-05-13 | 25.380 | 25.380 | 24.820 | 24.840 | 17.673 | 750,352 |
| 2025-05-12 | 24.710 | 25.230 | 24.690 | 24.940 | 17.744 | 1,102,530 |
| 2025-05-09 | 25.650 | 25.770 | 24.520 | 24.680 | 17.559 | 1,652,365 |
| 2025-05-08 | 24.440 | 24.950 | 24.350 | 24.940 | 17.744 | 695,706 |
| 2025-05-07 | 24.590 | 24.800 | 24.300 | 24.670 | 17.552 | 1,045,472 |
| 2025-05-06 | 23.660 | 24.350 | 23.660 | 24.320 | 17.303 | 967,513 |
| 2025-04-30 | 23.560 | 23.800 | 23.350 | 23.660 | 16.833 | 575,957 |
| 2025-04-29 | 22.970 | 23.580 | 22.610 | 23.290 | 16.570 | 829,595 |
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.