Hundsun Technologies Inc historical data

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

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

← NewerPage 10 of 21 · 1,217 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.