Hundsun Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.550 | 21.580 | 20.510 | 21.510 | 21.510 | 54,998,638 |
| 2024-04-25 | 21.420 | 21.440 | 20.400 | 20.450 | 20.450 | 36,091,086 |
| 2024-04-24 | 20.640 | 20.790 | 20.440 | 20.780 | 20.780 | 20,752,192 |
| 2024-04-23 | 20.580 | 20.790 | 20.420 | 20.550 | 20.550 | 17,126,858 |
| 2024-04-22 | 20.000 | 20.750 | 19.730 | 20.570 | 20.570 | 30,002,123 |
| 2024-04-19 | 20.780 | 20.830 | 20.220 | 20.310 | 20.310 | 31,528,338 |
| 2024-04-18 | 20.900 | 21.550 | 20.600 | 20.990 | 20.990 | 33,934,473 |
| 2024-04-17 | 20.590 | 21.100 | 20.590 | 21.030 | 21.030 | 29,192,074 |
| 2024-04-16 | 20.980 | 21.380 | 20.400 | 20.460 | 20.460 | 26,463,104 |
| 2024-04-15 | 20.610 | 21.380 | 20.360 | 21.020 | 21.020 | 32,964,261 |
| 2024-04-12 | 20.870 | 21.060 | 20.460 | 20.520 | 20.520 | 20,013,324 |
| 2024-04-11 | 20.740 | 21.200 | 20.680 | 20.870 | 20.870 | 21,538,741 |
| 2024-04-10 | 21.450 | 21.460 | 20.700 | 20.860 | 20.860 | 26,683,343 |
| 2024-04-09 | 21.500 | 21.680 | 21.260 | 21.520 | 21.520 | 20,885,659 |
| 2024-04-08 | 22.000 | 22.070 | 21.360 | 21.370 | 21.370 | 39,526,854 |
| 2024-04-03 | 22.860 | 23.080 | 22.200 | 22.230 | 22.230 | 39,972,072 |
| 2024-04-02 | 23.200 | 23.220 | 22.780 | 22.920 | 22.920 | 23,176,709 |
| 2024-04-01 | 22.750 | 23.280 | 22.710 | 23.270 | 23.270 | 27,231,015 |
| 2024-03-29 | 22.740 | 22.740 | 22.200 | 22.560 | 22.560 | 13,431,324 |
| 2024-03-28 | 22.000 | 22.930 | 21.910 | 22.740 | 22.740 | 32,955,688 |
| 2024-03-27 | 23.350 | 23.400 | 22.020 | 22.080 | 22.080 | 38,917,370 |
| 2024-03-26 | 23.800 | 24.030 | 23.190 | 23.430 | 23.430 | 32,720,570 |
| 2024-03-25 | 25.170 | 25.260 | 23.880 | 23.930 | 23.930 | 41,508,172 |
| 2024-03-22 | 25.350 | 25.400 | 24.420 | 24.870 | 24.870 | 53,486,341 |
| 2024-03-21 | 25.180 | 26.300 | 25.150 | 25.430 | 25.430 | 75,761,913 |
| 2024-03-20 | 24.640 | 25.200 | 24.570 | 24.960 | 24.960 | 39,098,388 |
| 2024-03-19 | 24.950 | 25.060 | 24.610 | 24.640 | 24.640 | 31,153,237 |
| 2024-03-18 | 24.040 | 24.980 | 24.020 | 24.980 | 24.980 | 50,806,133 |
| 2024-03-15 | 23.980 | 24.150 | 23.460 | 24.080 | 24.080 | 31,853,622 |
| 2024-03-14 | 24.410 | 24.410 | 23.680 | 24.110 | 24.110 | 38,167,188 |
| 2024-03-13 | 24.530 | 24.900 | 24.320 | 24.440 | 24.440 | 42,040,867 |
| 2024-03-12 | 24.250 | 24.540 | 24.100 | 24.500 | 24.500 | 36,416,268 |
| 2024-03-11 | 23.750 | 24.260 | 23.450 | 24.250 | 24.250 | 35,422,803 |
| 2024-03-08 | 23.250 | 24.370 | 22.980 | 24.020 | 24.020 | 37,790,901 |
| 2024-03-07 | 24.230 | 24.290 | 23.230 | 23.250 | 23.250 | 36,359,759 |
| 2024-03-06 | 24.150 | 24.470 | 23.640 | 24.110 | 24.110 | 34,330,008 |
| 2024-03-05 | 24.610 | 24.730 | 24.070 | 24.330 | 24.330 | 39,152,696 |
| 2024-03-04 | 25.500 | 25.550 | 24.560 | 24.790 | 24.790 | 46,859,005 |
| 2024-03-01 | 24.400 | 25.400 | 24.250 | 25.230 | 25.230 | 63,115,605 |
| 2024-02-29 | 23.060 | 24.630 | 23.060 | 24.420 | 24.420 | 48,139,920 |
| 2024-02-28 | 24.520 | 25.240 | 23.300 | 23.300 | 23.300 | 65,675,500 |
| 2024-02-27 | 23.110 | 24.380 | 23.080 | 24.380 | 24.380 | 51,405,614 |
| 2024-02-26 | 23.230 | 23.660 | 22.990 | 23.270 | 23.270 | 31,923,427 |
| 2024-02-23 | 23.200 | 23.310 | 22.900 | 23.260 | 23.260 | 32,268,056 |
| 2024-02-22 | 22.680 | 23.260 | 22.600 | 23.170 | 23.170 | 35,950,180 |
| 2024-02-21 | 21.900 | 23.450 | 21.760 | 22.640 | 22.640 | 47,961,589 |
| 2024-02-20 | 22.050 | 22.130 | 21.760 | 22.070 | 22.070 | 27,026,618 |
| 2024-02-19 | 22.240 | 22.440 | 21.600 | 22.270 | 22.270 | 44,685,032 |
| 2024-02-08 | 21.080 | 21.790 | 20.980 | 21.750 | 21.750 | 46,609,367 |
| 2024-02-07 | 20.640 | 21.360 | 20.580 | 20.900 | 20.900 | 46,555,725 |
| 2024-02-06 | 19.200 | 20.760 | 19.030 | 20.640 | 20.640 | 48,339,811 |
| 2024-02-05 | 19.930 | 20.040 | 18.600 | 19.300 | 19.300 | 48,087,492 |
| 2024-02-02 | 21.130 | 21.420 | 19.330 | 20.050 | 20.050 | 44,617,088 |
| 2024-02-01 | 20.970 | 21.660 | 20.650 | 21.030 | 21.030 | 36,212,421 |
| 2024-01-31 | 21.920 | 22.100 | 20.790 | 21.040 | 21.040 | 44,442,217 |
| 2024-01-30 | 22.540 | 22.960 | 21.940 | 21.970 | 21.970 | 30,476,542 |
| 2024-01-29 | 24.300 | 24.300 | 22.650 | 22.710 | 22.710 | 57,045,473 |
| 2024-01-26 | 24.490 | 24.730 | 24.200 | 24.290 | 24.290 | 26,057,008 |
| 2024-01-25 | 24.300 | 24.860 | 23.870 | 24.680 | 24.680 | 41,444,136 |
| 2024-01-24 | 24.290 | 24.750 | 23.210 | 24.500 | 24.500 | 35,242,012 |
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.