Hangzhou Heshun Technology Co.LTD. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	30.180	31.190	27.910	31.000	31.000	1,517,840
2026-10-22	31.080	31.930	30.390	30.480	30.480	1,234,560
2026-10-21	31.480	32.220	31.070	31.260	31.260	1,260,240
2026-10-20	30.860	32.380	30.260	31.390	31.390	1,751,854
2026-10-19	31.310	31.860	29.520	30.830	30.830	1,268,420
2026-10-16	32.460	32.530	31.340	31.720	31.720	1,217,205
2026-10-15	31.300	32.700	30.930	31.650	31.650	1,611,265
2026-10-14	34.440	34.440	32.890	32.980	32.980	1,243,084
2026-10-13	33.770	34.300	32.000	34.080	34.080	1,198,720
2026-10-12	34.850	35.180	33.920	34.440	34.440	1,415,072
2026-10-09	35.590	35.590	33.030	35.040	35.040	2,290,881
2026-10-08	36.310	37.360	35.300	35.730	35.730	1,425,520
2026-09-30	37.730	37.980	36.070	36.180	36.180	1,146,629
2026-09-29	37.200	38.130	36.500	37.330	37.330	1,291,867
2026-09-28	40.260	40.270	37.020	37.350	37.350	2,085,145
2026-09-24	41.700	42.300	40.120	40.270	40.270	1,868,116
2026-09-23	39.710	42.910	39.200	42.030	42.030	3,417,241
2026-09-22	40.380	40.480	39.120	39.500	39.500	1,463,002
2026-09-21	39.980	41.170	39.650	39.950	39.950	1,964,392
2026-09-18	39.140	40.580	39.140	39.850	39.850	1,860,005
2026-09-17	39.810	40.390	38.810	38.990	38.990	1,631,142
2026-09-16	38.690	40.180	38.370	39.840	39.840	1,837,653
2026-09-15	38.180	39.300	37.740	38.760	38.760	1,944,920
2026-09-14	37.340	38.640	36.240	38.490	38.490	2,675,562
2026-09-11	36.780	37.720	35.460	37.450	37.450	2,245,109
2026-09-10	37.010	37.250	36.330	36.870	36.870	1,977,155
2026-09-09	38.580	39.370	37.060	37.350	37.350	3,390,666
2026-09-08	37.470	37.630	35.990	37.150	37.150	1,894,322
2026-09-07	37.030	37.630	35.870	36.660	36.660	2,585,520
2026-09-04	38.290	38.920	36.600	36.890	36.890	1,702,280
2026-09-03	39.200	39.500	37.570	38.150	38.150	1,572,343
2026-09-02	38.770	39.980	37.980	38.950	38.950	2,675,703
2026-09-01	39.820	39.820	38.240	38.800	38.800	1,638,260
2026-08-31	53.490	55.580	53.340	54.660	39.043	2,112,208
2026-08-28	55.130	56.100	53.370	54.330	38.807	2,356,060
2026-08-27	53.860	55.410	52.660	55.120	39.371	1,687,840
2026-08-26	53.220	54.400	52.300	53.140	37.957	1,488,760
2026-08-25	54.180	55.500	53.040	53.950	38.536	2,028,051
2026-08-24	54.730	55.470	51.530	55.310	39.507	2,164,626
2026-08-21	53.050	53.960	51.720	53.760	38.400	1,286,180
2026-08-20	54.090	54.320	52.470	53.480	38.200	1,417,920
2026-08-19	56.360	56.780	52.620	53.020	37.871	2,022,720
2026-08-18	56.020	57.590	55.580	57.280	40.914	1,727,696
2026-08-17	54.520	56.690	54.210	56.420	40.300	1,705,800
2026-08-14	53.660	55.100	53.600	54.300	38.786	1,580,215
2026-08-13	55.630	56.220	53.380	53.640	38.314	2,094,260
2026-08-12	55.070	56.350	55.010	55.460	39.614	2,022,717
2026-08-11	54.750	56.720	54.000	55.500	39.643	2,154,010
2026-08-10	54.880	55.000	53.000	54.750	39.107	1,816,500
2026-08-07	54.130	54.880	51.360	54.230	38.736	2,744,588
2026-08-06	50.380	54.490	50.380	53.900	38.500	3,597,354
2026-08-05	48.040	52.170	47.870	51.340	36.671	2,978,414
2026-08-04	47.240	49.500	46.540	48.290	34.493	2,439,414
2026-08-03	46.400	47.500	45.090	47.160	33.686	2,614,414
2026-07-31	48.500	49.770	46.350	46.400	33.143	3,436,440
2026-07-30	47.500	48.880	44.830	46.360	33.114	3,250,940
2026-07-29	49.270	49.300	45.770	48.060	34.329	2,898,389
2026-07-28	50.910	52.760	48.400	48.970	34.979	2,331,700
2026-07-27	48.510	52.150	48.250	52.150	37.250	2,153,900
2026-07-24	51.140	51.570	49.060	49.090	35.064	1,865,080

Page 1 of 2 · 120 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.