Hangzhou Heshun Technology Co.LTD. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.490 | 22.740 | 22.090 | 22.180 | 15.780 | 988,260 |
| 2025-01-22 | 22.240 | 22.300 | 21.780 | 22.060 | 15.695 | 621,740 |
| 2025-01-21 | 22.800 | 22.960 | 21.800 | 22.240 | 15.823 | 933,800 |
| 2025-01-20 | 22.280 | 22.850 | 22.120 | 22.800 | 16.222 | 708,960 |
| 2025-01-17 | 22.280 | 22.430 | 21.990 | 22.260 | 15.837 | 487,060 |
| 2025-01-16 | 22.510 | 22.570 | 21.960 | 22.190 | 15.788 | 694,820 |
| 2025-01-15 | 22.800 | 22.800 | 22.330 | 22.360 | 15.908 | 889,280 |
| 2025-01-14 | 22.630 | 22.800 | 21.420 | 22.790 | 16.214 | 1,711,920 |
| 2025-01-13 | 20.890 | 21.660 | 20.360 | 21.660 | 15.410 | 773,220 |
| 2025-01-10 | 21.610 | 21.850 | 20.790 | 20.810 | 14.806 | 883,260 |
| 2025-01-09 | 21.300 | 21.800 | 21.220 | 21.610 | 15.375 | 789,161 |
| 2025-01-08 | 21.880 | 21.880 | 20.760 | 21.400 | 15.225 | 1,022,000 |
| 2025-01-07 | 21.290 | 21.850 | 20.930 | 21.770 | 15.489 | 935,060 |
| 2025-01-06 | 21.290 | 21.940 | 20.500 | 21.190 | 15.076 | 1,149,400 |
| 2025-01-03 | 23.110 | 23.450 | 21.500 | 21.500 | 15.297 | 1,909,600 |
| 2025-01-02 | 24.100 | 24.680 | 22.820 | 23.160 | 16.478 | 2,172,115 |
| 2024-12-31 | 23.770 | 24.230 | 23.600 | 24.000 | 17.075 | 1,800,834 |
| 2024-12-30 | 25.000 | 25.000 | 23.680 | 23.770 | 16.912 | 2,991,004 |
| 2024-12-27 | 26.810 | 27.130 | 24.500 | 25.300 | 18.000 | 2,901,281 |
| 2024-12-26 | 26.620 | 27.200 | 26.400 | 26.900 | 19.139 | 2,616,803 |
| 2024-12-25 | 27.720 | 27.720 | 26.300 | 26.740 | 19.025 | 2,911,300 |
| 2024-12-24 | 26.540 | 28.440 | 26.010 | 27.880 | 19.836 | 4,300,714 |
| 2024-12-23 | 27.290 | 28.870 | 25.810 | 26.940 | 19.167 | 4,394,570 |
| 2024-12-20 | 25.790 | 27.980 | 25.610 | 27.570 | 19.615 | 5,005,940 |
| 2024-12-19 | 26.500 | 27.230 | 25.680 | 25.950 | 18.463 | 4,558,359 |
| 2024-12-18 | 26.380 | 27.980 | 25.650 | 27.740 | 19.736 | 6,553,163 |
| 2024-12-17 | 26.500 | 31.320 | 26.350 | 28.020 | 19.935 | 8,145,229 |
| 2024-12-16 | 25.680 | 26.110 | 25.570 | 26.110 | 18.576 | 839,720 |
| 2024-12-13 | 26.160 | 26.220 | 25.600 | 25.660 | 18.256 | 801,491 |
| 2024-12-12 | 26.020 | 26.460 | 25.730 | 26.170 | 18.619 | 1,071,599 |
| 2024-12-11 | 25.840 | 26.150 | 25.570 | 25.830 | 18.377 | 744,100 |
| 2024-12-10 | 26.490 | 26.730 | 25.800 | 25.820 | 18.370 | 1,184,820 |
| 2024-12-09 | 25.270 | 25.920 | 25.270 | 25.760 | 18.327 | 1,245,020 |
| 2024-12-06 | 25.280 | 25.390 | 24.900 | 25.230 | 17.950 | 871,080 |
| 2024-12-05 | 24.510 | 25.270 | 24.500 | 25.240 | 17.958 | 785,804 |
| 2024-12-04 | 25.360 | 25.360 | 24.500 | 24.700 | 17.573 | 802,480 |
| 2024-12-03 | 25.470 | 25.470 | 25.070 | 25.300 | 18.000 | 815,234 |
| 2024-12-02 | 24.720 | 25.250 | 24.720 | 25.170 | 17.908 | 1,135,960 |
| 2024-11-29 | 24.270 | 25.000 | 24.270 | 24.720 | 17.587 | 725,200 |
| 2024-11-28 | 24.250 | 24.990 | 23.940 | 24.550 | 17.467 | 970,900 |
| 2024-11-27 | 24.580 | 24.580 | 23.120 | 24.240 | 17.246 | 1,080,063 |
| 2024-11-26 | 24.490 | 24.750 | 23.980 | 24.100 | 17.146 | 517,720 |
| 2024-11-25 | 24.010 | 24.600 | 23.860 | 24.580 | 17.488 | 809,620 |
| 2024-11-22 | 24.700 | 24.880 | 23.740 | 23.770 | 16.912 | 1,099,280 |
| 2024-11-21 | 25.270 | 25.270 | 24.450 | 24.830 | 17.666 | 888,468 |
| 2024-11-20 | 24.230 | 24.950 | 24.230 | 24.600 | 17.502 | 672,021 |
| 2024-11-19 | 23.620 | 24.400 | 23.620 | 24.400 | 17.360 | 687,898 |
| 2024-11-18 | 24.290 | 25.030 | 23.580 | 23.720 | 16.876 | 887,276 |
| 2024-11-15 | 24.620 | 25.160 | 24.250 | 24.290 | 17.282 | 805,420 |
| 2024-11-14 | 25.740 | 26.070 | 24.800 | 24.820 | 17.659 | 1,159,900 |
| 2024-11-13 | 25.600 | 25.900 | 25.000 | 25.740 | 18.313 | 1,326,850 |
| 2024-11-12 | 25.890 | 26.510 | 25.400 | 25.590 | 18.207 | 1,914,172 |
| 2024-11-11 | 24.750 | 25.560 | 24.730 | 25.510 | 18.150 | 1,568,618 |
| 2024-11-08 | 25.310 | 25.480 | 24.920 | 24.980 | 17.773 | 1,478,013 |
| 2024-11-07 | 25.000 | 25.140 | 24.650 | 25.060 | 17.829 | 1,472,368 |
| 2024-11-06 | 24.710 | 25.060 | 24.400 | 24.780 | 17.630 | 1,385,160 |
| 2024-11-05 | 24.310 | 24.870 | 24.010 | 24.700 | 17.573 | 1,348,771 |
| 2024-11-04 | 23.790 | 24.390 | 23.120 | 24.310 | 17.296 | 836,360 |
| 2024-11-01 | 24.610 | 25.060 | 23.750 | 23.790 | 16.926 | 1,520,120 |
| 2024-10-31 | 23.830 | 24.850 | 23.580 | 24.680 | 17.559 | 1,796,491 |
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.