Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	58.100	58.300	55.010	58.060	44.392	19,344,330
2022-02-07	59.330	59.800	57.800	58.310	44.583	12,704,827
2022-01-28	60.070	61.800	58.510	58.570	44.782	18,022,240
2022-01-27	59.500	62.500	59.010	59.800	45.722	29,512,899
2022-01-26	58.790	60.350	58.400	59.390	45.409	9,772,261
2022-01-25	61.000	61.300	58.600	58.650	44.843	13,196,016
2022-01-24	60.790	61.700	60.650	61.230	46.816	10,399,738
2022-01-21	60.300	62.160	60.200	60.450	46.219	16,177,192
2022-01-20	60.310	60.590	59.500	60.200	46.028	11,015,166
2022-01-19	59.310	60.250	59.100	59.920	45.814	12,035,592
2022-01-18	58.600	60.200	58.050	59.850	45.761	25,719,978
2022-01-17	57.980	58.800	57.120	58.440	44.682	15,316,980
2022-01-14	58.150	58.990	57.500	57.630	44.063	11,314,239
2022-01-13	59.150	59.860	58.400	58.490	44.721	9,134,616
2022-01-12	58.200	59.130	57.900	59.000	45.111	11,488,738
2022-01-11	58.850	59.300	57.900	57.920	44.285	8,712,126
2022-01-10	58.700	59.510	58.500	58.980	45.095	10,331,414
2022-01-07	59.690	60.200	58.740	58.800	44.958	14,125,831
2022-01-06	62.710	62.710	59.400	59.650	45.608	19,208,592
2022-01-05	62.880	63.890	62.510	62.800	48.016	12,665,636
2022-01-04	62.210	62.990	61.100	62.470	47.764	13,879,247
2021-12-31	62.010	62.650	61.530	62.150	47.519	10,485,664
2021-12-30	62.350	63.100	61.150	61.800	47.251	13,469,940
2021-12-29	63.520	63.800	61.710	62.400	47.710	9,160,851
2021-12-28	62.900	63.950	62.500	63.520	48.566	10,004,809
2021-12-27	63.740	63.900	61.990	62.400	47.710	9,698,551
2021-12-24	63.960	64.020	62.820	63.700	48.704	12,616,745
2021-12-23	63.590	65.050	63.590	64.010	48.941	18,439,955
2021-12-22	64.300	64.880	63.510	63.590	48.620	17,371,967
2021-12-21	62.640	64.200	62.070	64.170	49.063	21,061,898
2021-12-20	62.950	63.300	62.000	62.300	47.634	11,617,970
2021-12-17	63.000	63.410	62.300	62.680	47.924	8,930,595
2021-12-16	63.400	63.400	62.000	62.940	48.123	9,053,344
2021-12-15	63.550	63.600	62.500	62.590	47.855	12,349,385
2021-12-14	62.760	63.400	62.460	63.400	48.475	12,512,468
2021-12-13	62.500	64.990	62.160	62.910	48.100	20,495,134
2021-12-10	62.670	62.670	61.080	62.040	47.435	14,695,089
2021-12-09	61.010	64.080	61.010	62.750	47.978	24,513,919
2021-12-08	59.980	61.880	59.550	61.270	46.846	17,280,671
2021-12-07	59.400	60.280	59.100	60.000	45.875	17,183,354
2021-12-06	58.760	59.970	58.540	58.830	44.981	14,087,191
2021-12-03	58.110	59.150	58.000	58.750	44.919	11,155,496
2021-12-02	58.470	58.800	57.660	57.850	44.231	10,920,354
2021-12-01	58.450	59.490	58.200	58.550	44.767	11,234,847
2021-11-30	58.500	59.380	58.000	58.410	44.659	12,959,124
2021-11-29	56.900	58.590	56.820	58.320	44.591	18,633,110
2021-11-26	57.000	57.700	56.070	57.150	43.696	10,202,904
2021-11-25	58.300	58.300	56.600	57.000	43.581	12,461,901
2021-11-24	59.400	59.600	57.600	57.830	44.216	14,028,582
2021-11-23	58.000	59.360	57.580	58.860	45.004	19,245,106
2021-11-22	58.550	58.970	57.510	57.900	44.270	22,395,058
2021-11-19	58.640	59.250	58.300	58.600	44.805	10,807,524
2021-11-18	61.300	61.530	58.370	58.780	44.942	24,377,498
2021-11-17	61.680	62.680	61.560	61.860	47.297	8,600,430
2021-11-16	63.400	63.980	61.680	62.100	47.481	12,057,394
2021-11-15	63.360	64.300	61.880	63.400	48.475	14,776,798
2021-11-12	61.960	64.440	61.960	63.020	48.184	17,798,550
2021-11-11	59.900	62.180	59.270	61.990	47.397	16,316,131
2021-11-10	60.860	61.880	59.620	60.100	45.952	13,807,792
2021-11-09	61.400	61.400	58.780	61.080	46.701	24,150,543

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-19	0.1300 CNY
2022-08-18	0.1300 CNY
2021-07-16	0.1400 CNY
2020-06-05	0.6890 CNY
2019-05-15	0.4160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.