Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	23.200	24.060	23.060	23.900	23.900	26,131,144
2024-01-22	24.050	24.270	23.000	23.200	23.200	26,322,933
2024-01-19	24.390	24.490	24.090	24.160	24.160	17,290,010
2024-01-18	23.700	24.610	23.460	24.510	24.510	31,140,685
2024-01-17	24.530	24.550	23.900	23.900	23.900	20,759,325
2024-01-16	24.490	24.680	24.140	24.670	24.670	20,670,621
2024-01-15	24.650	24.990	24.440	24.600	24.600	17,472,106
2024-01-12	24.880	25.070	24.700	24.790	24.790	18,704,098
2024-01-11	24.600	25.120	24.600	25.020	25.020	23,927,882
2024-01-10	24.900	25.100	24.430	24.690	24.690	19,185,105
2024-01-09	25.120	25.480	24.700	24.990	24.990	21,716,931
2024-01-08	25.600	25.760	24.980	25.020	25.020	27,854,848
2024-01-05	25.970	26.290	25.620	25.840	25.840	24,727,411
2024-01-04	27.010	27.050	25.700	25.980	25.980	48,526,760
2024-01-03	28.170	28.170	26.710	27.240	27.240	36,639,075
2024-01-02	29.150	29.200	28.140	28.180	28.180	22,137,055
2023-12-29	28.550	29.050	28.410	28.760	28.760	24,618,692
2023-12-28	26.940	28.880	26.580	28.570	28.570	39,723,891
2023-12-27	27.030	27.200	26.670	27.030	27.030	20,016,895
2023-12-26	27.360	27.570	26.840	27.000	27.000	13,635,263
2023-12-25	27.660	28.000	27.330	27.450	27.450	17,108,537
2023-12-22	27.940	28.130	27.480	27.670	27.670	21,453,115
2023-12-21	27.250	28.130	27.110	28.000	28.000	27,835,169
2023-12-20	28.550	28.620	27.400	27.410	27.410	30,614,280
2023-12-19	28.480	28.810	28.270	28.660	28.660	15,010,100
2023-12-18	28.550	29.180	28.300	28.490	28.490	16,045,350
2023-12-15	29.320	29.360	28.710	28.770	28.770	18,555,582
2023-12-14	29.600	29.870	29.150	29.170	29.170	15,548,213
2023-12-13	29.780	30.160	29.330	29.340	29.340	23,586,296
2023-12-12	30.170	30.240	29.560	29.720	29.720	22,322,928
2023-12-11	29.380	30.390	28.880	30.210	30.210	27,356,704
2023-12-08	29.070	29.740	29.040	29.460	29.460	22,322,371
2023-12-07	29.100	29.370	28.700	29.140	29.140	20,065,763
2023-12-06	29.400	29.500	28.730	29.140	29.140	25,641,271
2023-12-05	30.490	30.500	29.390	29.390	29.390	23,884,797
2023-12-04	30.610	30.860	30.410	30.580	30.580	17,071,708
2023-12-01	30.020	30.920	29.940	30.760	30.760	18,677,952
2023-11-30	30.310	30.500	29.840	30.030	30.030	13,359,883
2023-11-29	30.840	30.980	30.300	30.350	30.350	13,396,144
2023-11-28	30.790	31.030	30.520	30.840	30.840	11,308,551
2023-11-27	31.050	31.190	30.610	30.800	30.800	12,743,175
2023-11-24	31.850	31.850	31.070	31.130	31.130	15,131,781
2023-11-23	31.820	31.980	31.210	31.840	31.840	16,521,114
2023-11-22	32.300	32.660	31.880	31.960	31.960	14,084,251
2023-11-21	32.880	33.040	32.320	32.450	32.450	16,002,672
2023-11-20	32.500	33.100	32.100	32.760	32.760	23,775,974
2023-11-17	32.900	33.410	32.350	32.500	32.500	30,080,536
2023-11-16	33.350	33.770	33.120	33.150	33.150	15,753,323
2023-11-15	34.210	34.340	33.440	33.500	33.500	24,049,048
2023-11-14	33.310	34.080	33.110	33.800	33.800	27,454,035
2023-11-13	33.330	34.070	33.000	33.420	33.420	36,305,130
2023-11-10	32.510	32.830	32.230	32.600	32.600	19,336,887
2023-11-09	32.690	32.880	32.400	32.630	32.630	15,668,884
2023-11-08	32.680	33.240	32.320	32.760	32.760	25,351,949
2023-11-07	32.460	32.780	32.150	32.640	32.640	22,245,724
2023-11-06	31.730	32.760	31.650	32.550	32.550	39,820,198
2023-11-03	30.410	31.500	30.320	31.300	31.300	27,920,408
2023-11-02	30.860	31.220	30.290	30.300	30.300	16,224,519
2023-11-01	31.430	31.450	30.750	30.800	30.800	17,018,107
2023-10-31	31.810	31.870	30.840	31.120	31.120	21,796,383

← NewerPage 12 of 21 · 1,212 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.