Hillstone Networks Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.280 | 14.650 | 14.100 | 14.150 | 14.150 | 1,576,083 |
| 2025-01-22 | 14.320 | 14.400 | 14.060 | 14.190 | 14.190 | 1,680,231 |
| 2025-01-21 | 14.470 | 14.590 | 14.070 | 14.310 | 14.310 | 1,463,771 |
| 2025-01-20 | 14.560 | 14.670 | 14.200 | 14.390 | 14.390 | 1,930,310 |
| 2025-01-17 | 14.480 | 14.680 | 14.210 | 14.560 | 14.560 | 1,158,395 |
| 2025-01-16 | 14.590 | 14.850 | 14.350 | 14.510 | 14.510 | 1,484,567 |
| 2025-01-15 | 14.790 | 14.800 | 14.390 | 14.470 | 14.470 | 1,640,173 |
| 2025-01-14 | 13.830 | 14.700 | 13.830 | 14.700 | 14.700 | 2,415,302 |
| 2025-01-13 | 13.390 | 13.990 | 13.080 | 13.710 | 13.710 | 2,052,761 |
| 2025-01-10 | 14.380 | 14.540 | 13.600 | 13.630 | 13.630 | 1,783,811 |
| 2025-01-09 | 14.020 | 14.730 | 13.900 | 14.350 | 14.350 | 2,184,108 |
| 2025-01-08 | 14.010 | 14.600 | 13.520 | 14.190 | 14.190 | 2,129,231 |
| 2025-01-07 | 13.650 | 14.240 | 13.550 | 14.150 | 14.150 | 2,122,862 |
| 2025-01-06 | 13.920 | 14.170 | 13.370 | 13.610 | 13.610 | 2,057,166 |
| 2025-01-03 | 14.720 | 14.730 | 13.860 | 13.910 | 13.910 | 3,553,670 |
| 2025-01-02 | 15.510 | 15.510 | 14.470 | 14.670 | 14.670 | 3,230,752 |
| 2024-12-31 | 16.550 | 16.800 | 15.460 | 15.500 | 15.500 | 3,160,831 |
| 2024-12-30 | 16.770 | 16.900 | 15.880 | 16.540 | 16.540 | 3,185,209 |
| 2024-12-27 | 16.200 | 17.440 | 15.950 | 16.490 | 16.490 | 4,305,925 |
| 2024-12-26 | 15.730 | 16.490 | 15.730 | 16.140 | 16.140 | 2,990,138 |
| 2024-12-25 | 17.150 | 17.180 | 15.750 | 15.960 | 15.960 | 4,837,129 |
| 2024-12-24 | 17.390 | 17.980 | 16.610 | 17.100 | 17.100 | 4,733,315 |
| 2024-12-23 | 18.100 | 18.210 | 16.890 | 17.090 | 17.090 | 6,780,401 |
| 2024-12-20 | 17.060 | 18.300 | 16.640 | 17.920 | 17.920 | 8,312,034 |
| 2024-12-19 | 16.830 | 17.750 | 16.580 | 17.050 | 17.050 | 5,446,458 |
| 2024-12-18 | 16.300 | 17.410 | 15.660 | 16.990 | 16.990 | 6,559,769 |
| 2024-12-17 | 18.780 | 18.900 | 15.960 | 16.040 | 16.040 | 10,231,557 |
| 2024-12-16 | 17.200 | 19.380 | 17.200 | 18.400 | 18.400 | 11,318,597 |
| 2024-12-13 | 16.650 | 16.790 | 16.000 | 16.150 | 16.150 | 1,782,336 |
| 2024-12-12 | 16.940 | 17.100 | 16.520 | 16.700 | 16.700 | 1,334,164 |
| 2024-12-11 | 17.180 | 17.180 | 16.800 | 16.940 | 16.940 | 1,283,122 |
| 2024-12-10 | 17.370 | 17.480 | 16.900 | 16.990 | 16.990 | 1,656,711 |
| 2024-12-09 | 16.750 | 17.120 | 16.700 | 16.970 | 16.970 | 1,700,532 |
| 2024-12-06 | 16.880 | 17.100 | 16.600 | 16.870 | 16.870 | 1,352,211 |
| 2024-12-05 | 16.690 | 17.080 | 16.560 | 16.840 | 16.840 | 1,455,045 |
| 2024-12-04 | 17.190 | 17.190 | 16.380 | 16.530 | 16.530 | 1,129,389 |
| 2024-12-03 | 16.950 | 17.060 | 16.700 | 16.970 | 16.970 | 1,354,117 |
| 2024-12-02 | 17.310 | 17.590 | 16.630 | 16.970 | 16.970 | 3,064,183 |
| 2024-11-29 | 16.330 | 17.680 | 16.320 | 17.310 | 17.310 | 3,264,159 |
| 2024-11-28 | 16.600 | 16.770 | 16.320 | 16.350 | 16.350 | 902,257 |
| 2024-11-27 | 15.800 | 16.480 | 15.660 | 16.480 | 16.480 | 1,422,086 |
| 2024-11-26 | 16.580 | 16.780 | 16.050 | 16.100 | 16.100 | 1,044,581 |
| 2024-11-25 | 16.210 | 16.600 | 15.600 | 16.580 | 16.580 | 1,742,283 |
| 2024-11-22 | 16.800 | 17.030 | 15.920 | 16.010 | 16.010 | 1,793,691 |
| 2024-11-21 | 16.640 | 16.950 | 16.300 | 16.710 | 16.710 | 1,131,712 |
| 2024-11-20 | 16.480 | 16.790 | 16.230 | 16.710 | 16.710 | 1,571,508 |
| 2024-11-19 | 16.090 | 16.500 | 15.740 | 16.480 | 16.480 | 1,982,253 |
| 2024-11-18 | 17.030 | 17.070 | 15.720 | 15.770 | 15.770 | 2,492,813 |
| 2024-11-15 | 17.030 | 17.610 | 16.900 | 17.030 | 17.030 | 1,700,881 |
| 2024-11-14 | 17.490 | 17.950 | 17.040 | 17.070 | 17.070 | 2,679,460 |
| 2024-11-13 | 17.600 | 17.720 | 17.090 | 17.320 | 17.320 | 1,915,325 |
| 2024-11-12 | 18.070 | 18.130 | 17.400 | 17.560 | 17.560 | 2,120,249 |
| 2024-11-11 | 17.400 | 18.080 | 17.400 | 18.080 | 18.080 | 2,169,423 |
| 2024-11-08 | 17.600 | 17.990 | 17.210 | 17.300 | 17.300 | 2,323,172 |
| 2024-11-07 | 17.180 | 17.450 | 16.900 | 17.400 | 17.400 | 1,342,869 |
| 2024-11-06 | 17.180 | 17.640 | 16.910 | 17.150 | 17.150 | 2,087,629 |
| 2024-11-05 | 16.660 | 17.380 | 16.560 | 17.210 | 17.210 | 2,612,475 |
| 2024-11-04 | 16.230 | 16.800 | 15.920 | 16.600 | 16.600 | 2,385,854 |
| 2024-11-01 | 17.000 | 17.700 | 16.370 | 16.370 | 16.370 | 4,659,097 |
| 2024-10-31 | 15.610 | 17.180 | 15.530 | 16.700 | 16.700 | 4,043,987 |
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.