Hundsun Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16.980 | 17.680 | 16.980 | 17.430 | 17.430 | 15,466,199 |
| 2024-07-24 | 17.320 | 17.390 | 17.010 | 17.080 | 17.080 | 13,074,371 |
| 2024-07-23 | 17.810 | 17.810 | 17.320 | 17.320 | 17.320 | 14,589,282 |
| 2024-07-22 | 17.690 | 18.000 | 17.430 | 17.760 | 17.760 | 22,077,797 |
| 2024-07-19 | 16.970 | 17.620 | 16.900 | 17.490 | 17.490 | 24,855,823 |
| 2024-07-18 | 16.870 | 17.090 | 16.650 | 17.010 | 17.010 | 13,620,090 |
| 2024-07-17 | 16.820 | 17.080 | 16.770 | 16.940 | 16.940 | 14,026,297 |
| 2024-07-16 | 16.470 | 16.880 | 16.270 | 16.830 | 16.830 | 14,733,699 |
| 2024-07-15 | 16.700 | 16.760 | 16.460 | 16.500 | 16.500 | 11,028,455 |
| 2024-07-12 | 16.860 | 16.910 | 16.700 | 16.720 | 16.720 | 10,489,550 |
| 2024-07-11 | 16.640 | 17.000 | 16.460 | 16.840 | 16.840 | 19,058,914 |
| 2024-07-10 | 16.150 | 16.780 | 15.910 | 16.340 | 16.340 | 22,011,850 |
| 2024-07-09 | 16.390 | 16.660 | 16.130 | 16.540 | 16.540 | 17,179,223 |
| 2024-07-08 | 16.710 | 16.790 | 16.310 | 16.370 | 16.370 | 13,998,727 |
| 2024-07-05 | 16.600 | 16.600 | 16.600 | 16.600 | 16.600 | 0 |
| 2024-07-04 | 17.140 | 17.250 | 16.590 | 16.600 | 16.600 | 21,574,672 |
| 2024-07-03 | 17.270 | 17.380 | 17.010 | 17.150 | 17.150 | 13,418,524 |
| 2024-07-02 | 17.460 | 17.740 | 17.290 | 17.330 | 17.330 | 15,010,008 |
| 2024-07-01 | 17.500 | 17.660 | 17.020 | 17.460 | 17.460 | 19,612,505 |
| 2024-06-28 | 17.900 | 18.180 | 17.600 | 17.660 | 17.660 | 17,790,781 |
| 2024-06-27 | 17.990 | 18.260 | 17.850 | 17.920 | 17.920 | 13,132,599 |
| 2024-06-26 | 17.300 | 18.180 | 17.250 | 18.120 | 18.120 | 19,905,918 |
| 2024-06-25 | 17.640 | 17.780 | 17.200 | 17.390 | 17.390 | 21,847,393 |
| 2024-06-24 | 18.100 | 18.130 | 17.640 | 17.650 | 17.650 | 18,342,543 |
| 2024-06-21 | 18.080 | 18.300 | 17.880 | 18.220 | 18.220 | 16,860,571 |
| 2024-06-20 | 18.880 | 18.930 | 18.130 | 18.140 | 18.140 | 32,248,716 |
| 2024-06-19 | 19.450 | 19.470 | 18.970 | 19.030 | 19.030 | 15,668,884 |
| 2024-06-18 | 19.210 | 19.590 | 19.130 | 19.370 | 19.370 | 15,795,892 |
| 2024-06-17 | 19.310 | 19.500 | 19.120 | 19.210 | 19.210 | 17,573,991 |
| 2024-06-14 | 19.160 | 19.540 | 18.950 | 19.510 | 19.510 | 18,353,926 |
| 2024-06-13 | 19.380 | 19.440 | 19.130 | 19.190 | 19.190 | 12,095,211 |
| 2024-06-12 | 19.380 | 19.530 | 19.330 | 19.380 | 19.380 | 12,624,127 |
| 2024-06-11 | 19.060 | 19.490 | 19.000 | 19.380 | 19.380 | 12,314,694 |
| 2024-06-07 | 19.500 | 19.670 | 19.200 | 19.390 | 19.390 | 12,439,067 |
| 2024-06-06 | 19.940 | 20.000 | 19.300 | 19.390 | 19.390 | 18,697,883 |
| 2024-06-05 | 19.730 | 20.220 | 19.710 | 19.880 | 19.880 | 16,749,360 |
| 2024-06-04 | 19.650 | 19.850 | 19.480 | 19.830 | 19.830 | 14,778,783 |
| 2024-06-03 | 19.990 | 20.050 | 19.470 | 19.650 | 19.650 | 20,944,660 |
| 2024-05-31 | 20.090 | 20.280 | 20.030 | 20.070 | 20.070 | 14,233,847 |
| 2024-05-30 | 20.030 | 20.120 | 19.830 | 20.030 | 20.030 | 10,437,881 |
| 2024-05-29 | 20.010 | 20.300 | 19.920 | 20.060 | 20.060 | 12,411,545 |
| 2024-05-28 | 20.250 | 20.320 | 19.980 | 20.110 | 20.110 | 12,924,629 |
| 2024-05-27 | 20.320 | 20.370 | 19.800 | 20.300 | 20.300 | 21,935,738 |
| 2024-05-24 | 20.820 | 20.950 | 20.180 | 20.250 | 20.250 | 28,021,348 |
| 2024-05-23 | 21.350 | 21.430 | 20.860 | 20.900 | 20.900 | 21,692,339 |
| 2024-05-22 | 21.290 | 21.500 | 21.070 | 21.410 | 21.410 | 16,178,907 |
| 2024-05-21 | 21.660 | 21.730 | 21.240 | 21.300 | 21.300 | 21,006,620 |
| 2024-05-20 | 21.260 | 22.000 | 21.150 | 21.710 | 21.710 | 37,478,461 |
| 2024-05-17 | 20.830 | 21.290 | 20.760 | 21.260 | 21.260 | 24,995,585 |
| 2024-05-16 | 20.660 | 21.130 | 20.480 | 20.910 | 20.910 | 31,887,864 |
| 2024-05-15 | 20.950 | 20.960 | 20.500 | 20.560 | 20.560 | 20,706,882 |
| 2024-05-14 | 20.830 | 21.020 | 20.750 | 20.930 | 20.930 | 18,205,547 |
| 2024-05-13 | 20.900 | 21.370 | 20.680 | 20.830 | 20.830 | 29,605,321 |
| 2024-05-10 | 21.240 | 21.430 | 20.870 | 21.090 | 21.090 | 21,406,506 |
| 2024-05-09 | 20.770 | 21.470 | 20.760 | 21.250 | 21.250 | 29,132,252 |
| 2024-05-08 | 21.140 | 21.140 | 20.720 | 20.790 | 20.790 | 28,968,178 |
| 2024-05-07 | 21.200 | 21.490 | 20.980 | 21.280 | 21.280 | 26,998,481 |
| 2024-05-06 | 21.040 | 21.770 | 21.000 | 21.210 | 21.210 | 57,253,094 |
| 2024-04-30 | 21.800 | 21.800 | 20.580 | 20.610 | 20.610 | 81,058,988 |
| 2024-04-29 | 21.400 | 22.470 | 21.330 | 22.250 | 22.250 | 56,257,858 |
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.