Hangzhou Heshun Technology Co.LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 22.870 | 22.960 | 22.200 | 22.690 | 16.143 | 574,280 |
| 2025-04-25 | 23.290 | 23.290 | 22.740 | 22.930 | 16.314 | 415,100 |
| 2025-04-24 | 23.350 | 23.430 | 22.700 | 23.010 | 16.371 | 775,416 |
| 2025-04-23 | 23.100 | 23.280 | 22.840 | 23.210 | 16.513 | 578,340 |
| 2025-04-22 | 22.790 | 23.060 | 22.550 | 22.830 | 16.243 | 470,120 |
| 2025-04-21 | 22.280 | 22.880 | 22.010 | 22.840 | 16.250 | 826,571 |
| 2025-04-18 | 22.340 | 22.580 | 21.730 | 22.250 | 15.830 | 684,814 |
| 2025-04-17 | 21.840 | 22.560 | 21.700 | 22.200 | 15.795 | 748,300 |
| 2025-04-16 | 22.570 | 22.780 | 21.750 | 22.000 | 15.652 | 776,860 |
| 2025-04-15 | 22.730 | 22.840 | 22.450 | 22.680 | 16.136 | 397,320 |
| 2025-04-14 | 23.130 | 23.130 | 22.350 | 22.450 | 15.972 | 454,245 |
| 2025-04-11 | 21.870 | 22.390 | 21.870 | 22.100 | 15.723 | 552,549 |
| 2025-04-10 | 21.630 | 22.430 | 21.330 | 22.020 | 15.667 | 1,076,203 |
| 2025-04-09 | 19.990 | 21.460 | 19.030 | 21.270 | 15.133 | 1,435,000 |
| 2025-04-08 | 19.990 | 21.210 | 19.890 | 20.440 | 14.542 | 1,154,580 |
| 2025-04-07 | 22.900 | 23.420 | 19.600 | 20.000 | 14.229 | 2,513,852 |
| 2025-04-03 | 23.750 | 23.910 | 23.160 | 23.510 | 16.727 | 839,160 |
| 2025-04-02 | 23.600 | 24.070 | 23.350 | 23.820 | 16.947 | 880,740 |
| 2025-04-01 | 23.670 | 23.920 | 23.210 | 23.520 | 16.734 | 1,077,458 |
| 2025-03-31 | 22.900 | 23.180 | 22.500 | 23.100 | 16.435 | 780,757 |
| 2025-03-28 | 23.450 | 23.780 | 23.010 | 23.070 | 16.414 | 715,710 |
| 2025-03-27 | 23.990 | 23.990 | 23.200 | 23.630 | 16.812 | 815,640 |
| 2025-03-26 | 23.480 | 24.150 | 22.920 | 24.020 | 17.089 | 1,027,460 |
| 2025-03-25 | 23.670 | 23.700 | 22.890 | 23.250 | 16.542 | 1,295,280 |
| 2025-03-24 | 24.730 | 24.780 | 23.100 | 23.640 | 16.819 | 1,671,376 |
| 2025-03-21 | 26.660 | 26.770 | 24.590 | 24.720 | 17.587 | 1,946,590 |
| 2025-03-20 | 25.420 | 25.610 | 25.100 | 25.400 | 18.071 | 753,900 |
| 2025-03-19 | 25.700 | 25.700 | 25.200 | 25.380 | 18.057 | 586,320 |
| 2025-03-18 | 25.300 | 25.700 | 25.220 | 25.600 | 18.214 | 996,240 |
| 2025-03-17 | 25.220 | 25.300 | 24.910 | 25.270 | 17.979 | 802,340 |
| 2025-03-14 | 24.820 | 25.220 | 24.550 | 25.160 | 17.901 | 1,213,940 |
| 2025-03-13 | 25.290 | 25.440 | 24.440 | 24.900 | 17.716 | 1,240,540 |
| 2025-03-12 | 25.220 | 25.320 | 24.850 | 24.980 | 17.773 | 621,180 |
| 2025-03-11 | 25.000 | 25.120 | 24.670 | 24.990 | 17.780 | 690,060 |
| 2025-03-10 | 24.910 | 25.320 | 24.460 | 25.150 | 17.893 | 761,320 |
| 2025-03-07 | 24.980 | 25.050 | 24.730 | 24.940 | 17.744 | 641,760 |
| 2025-03-06 | 24.930 | 25.200 | 24.780 | 24.980 | 17.773 | 1,032,904 |
| 2025-03-05 | 24.910 | 25.120 | 24.510 | 24.870 | 17.694 | 932,260 |
| 2025-03-04 | 23.880 | 25.010 | 23.750 | 24.900 | 17.716 | 1,505,824 |
| 2025-03-03 | 23.700 | 24.550 | 23.700 | 24.190 | 17.210 | 1,057,280 |
| 2025-02-28 | 24.600 | 24.620 | 23.620 | 23.760 | 16.905 | 1,009,825 |
| 2025-02-27 | 24.770 | 25.050 | 24.100 | 24.620 | 17.516 | 1,280,440 |
| 2025-02-26 | 24.880 | 25.200 | 24.550 | 24.770 | 17.623 | 1,362,720 |
| 2025-02-25 | 24.930 | 25.330 | 24.730 | 24.840 | 17.673 | 1,104,320 |
| 2025-02-24 | 25.430 | 25.600 | 24.810 | 25.000 | 17.787 | 1,772,804 |
| 2025-02-21 | 25.090 | 25.960 | 24.690 | 25.630 | 18.235 | 2,815,832 |
| 2025-02-20 | 24.250 | 26.070 | 24.250 | 25.320 | 18.014 | 3,226,010 |
| 2025-02-19 | 24.180 | 24.520 | 24.090 | 24.320 | 17.303 | 1,499,764 |
| 2025-02-18 | 24.170 | 25.290 | 24.000 | 24.200 | 17.218 | 2,338,840 |
| 2025-02-17 | 23.630 | 26.250 | 23.400 | 24.700 | 17.573 | 3,504,713 |
| 2025-02-14 | 23.120 | 23.500 | 23.120 | 23.390 | 16.641 | 526,824 |
| 2025-02-13 | 23.710 | 23.860 | 23.130 | 23.190 | 16.499 | 682,374 |
| 2025-02-12 | 23.600 | 23.890 | 23.280 | 23.710 | 16.869 | 603,710 |
| 2025-02-11 | 23.720 | 23.960 | 23.330 | 23.690 | 16.855 | 648,775 |
| 2025-02-10 | 23.310 | 23.740 | 23.110 | 23.690 | 16.855 | 771,960 |
| 2025-02-07 | 23.930 | 23.930 | 23.140 | 23.310 | 16.584 | 907,200 |
| 2025-02-06 | 22.690 | 23.290 | 22.530 | 23.290 | 16.570 | 885,780 |
| 2025-02-05 | 22.600 | 22.970 | 22.330 | 22.820 | 16.236 | 790,039 |
| 2025-01-27 | 22.600 | 22.880 | 22.200 | 22.300 | 15.866 | 622,860 |
| 2025-01-24 | 22.180 | 22.600 | 21.930 | 22.500 | 16.008 | 744,800 |
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.