Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.580	24.430	23.500	23.830	16.954	1,565,900
2024-10-29	25.270	25.420	24.010	24.150	17.182	2,211,580
2024-10-28	24.260	25.840	24.000	25.200	17.929	3,306,276
2024-10-25	24.040	24.330	23.710	24.290	17.282	2,776,137
2024-10-24	24.360	24.370	23.970	24.180	17.203	699,864
2024-10-23	24.380	24.680	24.150	24.300	17.289	1,182,088
2024-10-22	24.510	24.770	24.120	24.380	17.346	1,237,615
2024-10-21	23.700	24.970	23.610	24.420	17.374	1,992,340
2024-10-18	22.830	24.240	22.810	23.670	16.840	1,530,299
2024-10-17	23.290	23.810	22.800	22.910	16.300	1,013,965
2024-10-16	23.050	23.730	22.800	23.310	16.584	697,625
2024-10-15	23.870	24.160	23.300	23.390	16.641	1,269,478
2024-10-14	23.010	24.850	22.470	23.920	17.018	1,848,505
2024-10-11	24.980	24.980	22.660	22.880	16.278	2,444,171
2024-10-10	26.500	27.500	24.640	25.170	17.908	4,353,356
2024-10-09	25.510	30.990	24.480	26.480	18.840	6,379,863
2024-10-08	28.000	28.000	24.110	25.980	18.484	3,250,482
2024-09-30	22.190	24.120	21.580	23.880	16.990	2,707,154
2024-09-27	20.490	21.650	20.350	21.120	15.026	1,695,820
2024-09-26	19.280	20.200	19.280	20.120	14.315	1,001,420
2024-09-25	19.420	19.780	19.260	19.420	13.817	983,620
2024-09-24	18.660	19.320	18.660	19.200	13.660	729,820
2024-09-23	18.620	18.790	18.410	18.570	13.212	291,480
2024-09-20	18.820	18.900	18.280	18.500	13.162	343,000
2024-09-19	18.480	18.890	18.250	18.710	13.312	486,270
2024-09-18	18.520	18.640	18.060	18.280	13.006	512,960
2024-09-13	19.000	19.020	18.500	18.510	13.169	539,280
2024-09-12	19.220	19.330	18.910	18.910	13.454	411,740
2024-09-11	19.300	19.430	19.060	19.110	13.596	387,660
2024-09-10	19.300	19.410	19.100	19.350	13.767	564,200
2024-09-09	19.300	19.540	19.080	19.280	13.717	506,800
2024-09-06	20.020	20.020	19.250	19.320	13.746	756,420
2024-09-05	20.120	20.250	19.870	20.050	14.265	550,480
2024-09-04	20.590	20.590	19.930	20.030	14.251	761,320
2024-09-03	20.680	20.940	20.400	20.590	14.649	398,720
2024-09-02	21.300	21.300	20.610	20.670	14.706	738,920
2024-08-30	20.890	21.750	20.550	21.300	15.154	1,115,240
2024-08-29	20.500	20.890	20.300	20.790	14.791	503,580
2024-08-28	20.460	20.720	20.130	20.500	14.585	466,705
2024-08-27	20.670	20.670	20.000	20.390	14.507	667,940
2024-08-26	20.200	20.840	20.110	20.670	14.706	670,436
2024-08-23	20.540	20.660	20.080	20.190	14.365	498,120
2024-08-22	20.980	21.170	20.580	20.590	14.649	610,680
2024-08-21	21.220	21.220	20.200	21.000	14.941	567,980
2024-08-20	21.020	21.290	20.500	20.710	14.735	759,780
2024-08-19	21.560	21.640	21.110	21.200	15.083	626,220
2024-08-16	21.540	22.020	21.400	21.570	15.346	695,240
2024-08-15	21.410	21.680	21.020	21.520	15.311	670,740
2024-08-14	21.570	21.840	21.350	21.380	15.211	545,976
2024-08-13	21.690	21.940	21.380	21.570	15.346	924,690
2024-08-12	21.900	22.200	21.670	21.740	15.467	521,220
2024-08-09	22.010	22.290	21.830	21.900	15.581	468,860
2024-08-08	22.520	22.520	21.710	21.940	15.610	1,105,860
2024-08-07	22.340	22.960	22.030	22.700	16.150	824,492
2024-08-06	22.420	22.850	22.210	22.520	16.022	834,960
2024-08-05	22.790	23.410	22.100	22.300	15.866	1,294,720
2024-08-02	23.900	24.080	23.000	23.030	16.385	1,601,740
2024-08-01	23.960	24.430	23.820	24.080	17.132	1,395,100
2024-07-31	23.580	24.140	23.400	24.080	17.132	1,746,081
2024-07-30	23.450	24.200	23.230	23.770	16.912	1,680,560

← NewerPage 9 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.