Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.100	20.180	19.730	19.960	19.960	17,218,898
2026-10-19	19.830	20.230	19.650	20.190	20.190	17,188,965
2026-10-16	19.980	20.260	19.640	19.950	19.950	19,118,712
2026-10-15	19.600	20.110	19.430	19.880	19.880	21,918,616
2026-10-14	19.810	19.950	19.590	19.850	19.850	13,961,824
2026-10-13	19.450	20.050	19.430	19.810	19.810	20,960,341
2026-10-12	19.490	19.750	19.400	19.670	19.670	13,783,449
2026-10-09	18.810	19.520	18.610	19.490	19.490	20,489,926
2026-10-08	19.420	19.450	18.800	18.830	18.830	18,238,877
2026-09-30	19.380	19.440	19.240	19.400	19.400	9,985,677
2026-09-29	19.420	19.600	19.300	19.320	19.320	10,637,762
2026-09-28	19.920	19.990	19.420	19.420	19.420	14,242,031
2026-09-24	20.150	20.390	19.940	19.940	19.940	12,649,105
2026-09-23	20.450	20.480	20.190	20.200	20.200	11,769,109
2026-09-22	20.490	20.670	20.400	20.500	20.500	17,565,667
2026-09-21	20.210	20.400	20.210	20.400	20.400	14,419,088
2026-09-18	20.090	20.230	20.080	20.150	20.150	13,526,079
2026-09-17	20.050	20.190	19.920	19.970	19.970	11,297,711
2026-09-16	20.090	20.220	19.720	20.190	20.190	17,051,096
2026-09-15	20.450	20.480	20.080	20.180	20.180	14,108,533
2026-09-14	20.470	20.660	20.370	20.380	20.380	10,753,039
2026-09-11	20.990	20.990	20.370	20.470	20.470	19,044,471
2026-09-10	21.030	21.130	20.880	21.050	21.050	11,776,643
2026-09-09	21.420	21.420	21.030	21.140	21.140	14,752,602
2026-09-08	21.510	21.790	21.350	21.430	21.430	18,689,879
2026-09-07	22.300	22.300	21.460	21.590	21.590	31,195,226
2026-09-04	21.720	22.600	21.690	22.030	22.030	44,633,508
2026-09-03	21.800	22.020	21.460	21.500	21.500	14,482,856
2026-09-02	22.050	22.150	21.640	21.700	21.700	16,800,719
2026-09-01	21.980	22.340	21.940	22.210	22.210	19,982,671
2026-08-31	21.750	22.110	21.510	22.000	22.000	19,971,141
2026-08-28	22.220	22.380	21.970	21.970	21.970	25,921,159
2026-08-27	21.500	22.160	21.430	22.110	22.110	34,056,316
2026-08-26	21.230	21.950	21.200	21.610	21.610	24,886,011
2026-08-25	21.060	21.430	20.990	21.350	21.350	16,255,295
2026-08-24	21.230	21.440	21.060	21.140	21.140	14,958,448
2026-08-21	21.070	21.450	21.010	21.310	21.310	17,574,599
2026-08-20	20.990	21.380	20.990	21.250	21.250	16,904,053
2026-08-19	21.500	21.600	20.950	20.990	20.990	25,467,841
2026-08-18	22.000	22.000	21.430	21.690	21.690	25,140,191
2026-08-17	22.000	22.120	21.750	22.110	22.110	19,237,771
2026-08-14	22.420	22.680	21.860	22.120	22.120	26,240,258
2026-08-13	22.810	23.100	22.400	22.410	22.410	25,709,055
2026-08-12	22.870	23.050	22.690	22.800	22.800	19,315,563
2026-08-11	23.070	23.190	22.760	22.800	22.800	21,454,528
2026-08-10	22.930	23.270	22.660	23.070	23.070	28,403,424
2026-08-07	23.030	23.080	22.340	22.770	22.770	40,454,691
2026-08-06	23.060	23.850	22.900	23.170	23.170	39,937,140
2026-08-05	23.000	23.830	22.950	23.330	23.330	47,013,603
2026-08-04	23.280	23.500	23.010	23.080	23.080	46,121,280
2026-08-03	22.940	23.580	22.810	23.180	23.180	58,942,201
2026-07-31	22.120	23.450	21.920	22.920	22.920	70,098,450
2026-07-30	21.580	22.590	21.550	22.250	22.250	50,882,648
2026-07-29	21.260	22.220	21.110	21.870	21.870	44,928,799
2026-07-28	20.800	21.390	20.790	21.320	21.320	27,149,221
2026-07-27	20.650	21.150	20.500	21.040	21.040	19,190,154
2026-07-24	21.300	21.380	20.750	20.780	20.780	20,756,564
2026-07-23	21.500	21.530	21.210	21.510	21.510	19,841,658
2026-07-22	21.310	21.800	21.050	21.520	21.520	34,868,360
2026-07-21	20.700	21.850	20.690	21.480	21.480	44,739,942

Page 1 of 21 · 1,216 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.