Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	19.000	19.020	18.680	18.810	18.810	4,355,252
2024-04-30	18.590	18.700	18.150	18.540	18.540	5,280,527
2024-04-29	17.710	18.700	17.700	18.530	18.530	7,585,300
2024-04-26	16.890	17.420	16.840	17.280	17.280	4,238,200
2024-04-25	16.870	17.080	16.730	16.840	16.840	2,952,300
2024-04-24	16.610	16.980	16.500	16.960	16.960	4,342,518
2024-04-23	16.320	16.750	16.320	16.600	16.600	3,621,818
2024-04-22	16.100	16.540	15.750	16.290	16.290	3,428,300
2024-04-19	16.530	16.540	16.090	16.290	16.290	3,451,400
2024-04-18	16.600	17.030	16.180	16.630	16.630	5,641,800
2024-04-17	15.990	16.950	15.990	16.800	16.800	6,409,800
2024-04-16	16.590	17.020	15.540	15.570	15.570	5,671,191
2024-04-15	17.560	17.700	16.450	16.820	16.820	5,579,432
2024-04-12	17.830	18.030	17.490	17.530	17.530	4,434,442
2024-04-11	17.640	18.380	17.570	17.950	17.950	5,900,635
2024-04-10	19.140	19.270	17.750	17.960	17.960	9,393,015
2024-04-09	18.030	19.590	17.910	19.060	19.060	11,667,310
2024-04-08	18.280	18.280	17.680	17.810	17.810	4,467,264
2024-04-03	19.230	19.290	18.230	18.300	18.300	7,248,000
2024-04-02	20.250	20.260	19.110	19.330	19.330	8,318,810
2024-04-01	19.380	20.290	19.310	20.280	20.280	6,647,600
2024-03-29	20.020	20.160	18.990	19.310	19.310	5,109,250
2024-03-28	19.300	20.610	19.220	20.370	20.370	6,140,564
2024-03-27	20.450	20.680	19.410	19.410	19.410	6,191,718
2024-03-26	21.010	21.390	20.000	20.630	20.630	9,255,200
2024-03-25	22.250	22.780	21.140	21.170	21.170	10,469,635
2024-03-22	22.100	22.340	21.250	22.070	22.070	11,858,644
2024-03-21	22.040	22.910	21.960	21.990	21.990	15,686,050
2024-03-20	21.450	21.980	21.300	21.790	21.790	10,611,802
2024-03-19	21.400	22.080	21.260	21.480	21.480	13,188,188
2024-03-18	20.650	21.800	20.420	21.350	21.350	12,662,502
2024-03-15	20.610	20.690	20.200	20.550	20.550	6,265,700
2024-03-14	21.000	21.070	20.220	20.700	20.700	12,653,400
2024-03-13	20.770	22.000	20.540	21.430	21.430	19,351,079
2024-03-12	20.660	21.000	20.220	20.500	20.500	8,368,279
2024-03-11	19.380	20.390	19.370	20.390	20.390	7,518,159
2024-03-08	19.180	19.790	19.180	19.730	19.730	6,012,921
2024-03-07	19.970	20.130	19.110	19.140	19.140	6,505,874
2024-03-06	19.770	20.400	19.750	19.970	19.970	6,373,291
2024-03-05	20.270	20.300	19.780	19.850	19.850	7,053,550
2024-03-04	20.300	20.460	19.750	20.410	20.410	8,563,769
2024-03-01	20.200	20.530	19.810	20.460	20.460	11,802,678
2024-02-29	18.850	20.480	18.850	20.200	20.200	13,285,919
2024-02-28	21.400	22.160	19.310	19.350	19.350	23,589,991
2024-02-27	19.450	21.560	19.270	21.000	21.000	18,211,494
2024-02-26	19.330	20.090	19.020	19.600	19.600	13,296,158
2024-02-23	18.590	19.810	18.570	19.710	19.710	18,304,734
2024-02-22	18.300	18.810	18.060	18.630	18.630	17,026,704
2024-02-21	18.100	19.860	17.400	18.430	18.430	25,125,030
2024-02-20	17.680	18.590	16.800	18.590	18.590	12,346,676
2024-02-19	15.980	16.900	15.980	16.900	16.900	2,569,949
2024-02-08	14.090	15.360	13.710	15.360	15.360	10,841,456
2024-02-07	14.900	14.940	13.720	13.960	13.960	12,250,375
2024-02-06	14.200	15.540	13.960	15.030	15.030	9,909,775
2024-02-05	17.050	17.370	15.510	15.510	15.510	5,682,700
2024-02-02	18.040	18.860	16.660	17.230	17.230	5,428,000
2024-02-01	18.100	18.770	17.710	18.210	18.210	5,063,803
2024-01-31	19.250	19.460	18.230	18.240	18.240	4,746,203
2024-01-30	19.960	20.270	19.280	19.340	19.340	4,579,700
2024-01-29	21.280	21.310	20.430	20.440	20.440	4,040,362

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.8250 CNY
2022-06-23	0.8250 CNY
2021-07-01	0.1600 CNY
2020-09-29	0.2500 CNY
2020-05-27	0.2000 CNY
2019-05-17	0.1700 CNY

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