Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.030	15.040	14.550	14.750	14.750	1,405,346
2025-04-25	15.190	15.360	14.710	14.920	14.920	1,563,599
2025-04-24	15.460	15.690	15.180	15.290	15.290	1,128,362
2025-04-23	15.500	15.780	15.430	15.570	15.570	968,467
2025-04-22	15.570	15.640	15.320	15.540	15.540	965,642
2025-04-21	15.110	15.550	14.900	15.500	15.500	1,373,170
2025-04-18	15.070	15.290	14.920	15.110	15.110	826,047
2025-04-17	15.130	15.380	14.920	15.160	15.160	1,167,495
2025-04-16	15.580	15.700	14.700	15.050	15.050	1,285,909
2025-04-15	15.280	15.700	15.200	15.560	15.560	1,584,090
2025-04-14	15.580	15.680	15.280	15.390	15.390	1,520,984
2025-04-11	14.990	15.470	14.710	15.200	15.200	2,245,090
2025-04-10	14.940	15.330	14.660	14.900	14.900	1,741,665
2025-04-09	13.980	14.670	13.210	14.480	14.480	3,207,148
2025-04-08	13.990	14.660	13.700	14.090	14.090	2,448,545
2025-04-07	15.980	15.980	13.460	13.630	13.630	2,857,956
2025-04-03	17.000	17.180	16.610	16.820	16.820	1,117,857
2025-04-02	17.190	17.420	16.870	17.130	17.130	1,268,207
2025-04-01	16.820	17.290	16.820	17.000	17.000	1,276,799
2025-03-31	17.130	17.130	16.500	16.820	16.820	2,231,699
2025-03-28	17.470	17.540	17.020	17.130	17.130	1,281,721
2025-03-27	17.210	17.580	17.010	17.230	17.230	1,787,250
2025-03-26	17.550	17.550	17.210	17.290	17.290	1,059,393
2025-03-25	17.410	17.580	17.130	17.350	17.350	2,261,934
2025-03-24	18.170	18.340	17.000	17.310	17.310	2,911,652
2025-03-21	18.740	18.740	18.110	18.200	18.200	1,763,841
2025-03-20	18.520	18.950	18.520	18.700	18.700	1,440,081
2025-03-19	18.880	19.090	18.600	18.700	18.700	1,708,508
2025-03-18	19.380	19.380	18.880	19.040	19.040	1,705,566
2025-03-17	18.650	19.390	18.450	19.100	19.100	2,565,052
2025-03-14	18.770	18.790	18.310	18.740	18.740	1,687,940
2025-03-13	18.860	19.000	18.230	18.720	18.720	2,117,463
2025-03-12	19.130	19.380	18.810	18.890	18.890	2,269,462
2025-03-11	19.350	19.480	18.860	19.100	19.100	3,844,359
2025-03-10	19.530	20.160	19.280	19.580	19.580	3,796,584
2025-03-07	19.590	20.300	19.320	19.530	19.530	4,913,893
2025-03-06	19.230	19.900	19.120	19.600	19.600	5,869,384
2025-03-05	18.830	19.030	18.390	18.790	18.790	3,033,469
2025-03-04	17.870	18.950	17.700	18.750	18.750	4,704,115
2025-03-03	17.650	18.560	17.260	17.890	17.890	4,485,704
2025-02-28	18.200	18.250	17.080	17.140	17.140	2,642,509
2025-02-27	18.450	18.600	17.850	18.300	18.300	2,524,126
2025-02-26	18.340	18.650	18.340	18.450	18.450	1,955,988
2025-02-25	18.160	18.640	18.100	18.440	18.440	1,858,797
2025-02-24	18.660	18.810	18.150	18.500	18.500	2,801,822
2025-02-21	18.570	18.590	18.060	18.490	18.490	2,991,394
2025-02-20	17.610	18.190	17.450	18.020	18.020	3,221,553
2025-02-19	17.360	17.680	17.340	17.540	17.540	2,365,875
2025-02-18	18.050	18.490	17.350	17.440	17.440	3,895,714
2025-02-17	18.900	19.000	17.970	18.240	18.240	4,839,770
2025-02-14	17.430	18.660	17.300	18.380	18.380	4,276,902
2025-02-13	17.640	18.100	17.080	17.480	17.480	3,367,160
2025-02-12	17.280	17.780	17.250	17.660	17.660	2,599,052
2025-02-11	17.580	17.700	17.190	17.330	17.330	3,036,306
2025-02-10	16.560	17.730	16.560	17.650	17.650	4,513,333
2025-02-07	16.320	16.900	16.210	16.490	16.490	3,318,156
2025-02-06	15.820	16.500	15.530	16.370	16.370	3,273,859
2025-02-05	15.480	16.050	15.370	15.820	15.820	3,040,903
2025-01-27	15.100	15.270	14.650	14.960	14.960	1,917,344
2025-01-24	14.200	15.110	14.150	15.080	15.080	3,090,476

← NewerPage 7 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-21	0.1260 CNY
2021-06-15	0.1010 CNY
2020-06-15	0.0560 CNY

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