Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.860	32.000	30.800	31.680	31.680	29,933,427
2023-10-27	30.670	31.260	29.900	31.130	31.130	31,441,137
2023-10-26	30.710	30.990	30.200	30.560	30.560	19,475,612
2023-10-25	30.950	31.540	30.650	30.860	30.860	25,806,330
2023-10-24	29.800	30.930	29.420	30.700	30.700	32,688,334
2023-10-23	29.800	30.300	29.460	29.800	29.800	17,343,950
2023-10-20	30.400	30.580	29.770	29.920	29.920	19,408,841
2023-10-19	30.590	31.210	30.480	30.510	30.510	17,247,241
2023-10-18	31.140	31.260	30.400	30.930	30.930	18,473,975
2023-10-17	31.290	31.720	31.100	31.490	31.490	15,292,730
2023-10-16	31.780	31.780	30.990	31.110	31.110	17,185,351
2023-10-13	32.100	32.110	31.390	31.810	31.810	23,023,835
2023-10-12	33.080	33.100	32.180	32.360	32.360	22,508,246
2023-10-11	32.060	32.890	31.710	32.430	32.430	27,902,117
2023-10-10	31.970	32.620	31.810	31.820	31.820	22,387,042
2023-10-09	32.380	32.390	31.810	31.930	31.930	19,069,952
2023-09-28	32.540	32.590	32.180	32.450	32.450	15,114,088
2023-09-27	32.410	32.760	32.260	32.480	32.480	15,253,972
2023-09-26	32.440	33.080	32.310	32.610	32.610	17,898,849
2023-09-25	32.950	32.980	32.150	32.430	32.430	21,885,749
2023-09-22	32.000	32.930	31.930	32.820	32.820	27,461,934
2023-09-21	32.000	32.420	31.730	32.150	32.150	15,046,834
2023-09-20	32.040	32.830	32.000	32.060	32.060	15,356,496
2023-09-19	32.720	32.850	31.940	32.040	32.040	17,326,858
2023-09-18	32.350	33.100	32.180	32.680	32.680	23,127,231
2023-09-15	32.300	32.700	31.900	32.100	32.100	19,823,102
2023-09-14	33.080	33.100	32.010	32.240	32.240	17,039,142
2023-09-13	33.600	33.670	32.500	32.890	32.890	21,418,558
2023-09-12	33.980	34.100	33.600	33.610	33.610	16,977,716
2023-09-11	34.000	34.550	33.700	34.180	34.180	21,972,470
2023-09-08	34.030	34.300	33.580	33.980	33.980	12,030,572
2023-09-07	35.170	35.170	34.090	34.230	34.230	18,896,151
2023-09-06	35.200	35.300	34.820	35.130	35.130	15,190,231
2023-09-05	36.060	36.130	35.440	35.440	35.440	19,802,837
2023-09-04	36.350	36.400	35.500	36.230	36.230	22,238,408
2023-09-01	36.040	36.700	35.930	36.170	36.170	17,523,662
2023-08-31	35.990	36.580	35.750	36.000	36.000	23,242,413
2023-08-30	35.730	36.340	35.560	35.980	35.980	26,422,192
2023-08-29	35.350	36.200	34.910	35.680	35.680	38,758,226
2023-08-28	37.580	37.580	35.380	35.470	35.470	50,990,364
2023-08-25	35.050	35.280	33.900	34.160	34.160	25,334,369
2023-08-24	35.390	35.980	34.850	35.310	35.310	22,920,274
2023-08-23	36.550	36.600	35.070	35.110	35.110	30,021,114
2023-08-22	36.880	37.250	35.890	36.710	36.710	25,040,669
2023-08-21	37.080	37.550	36.370	36.790	36.790	17,136,249
2023-08-18	37.910	38.450	37.200	37.230	37.230	16,575,038
2023-08-17	38.010	38.190	37.550	38.000	38.000	17,998,988
2023-08-16	38.580	39.230	37.960	38.210	38.210	18,648,579
2023-08-15	38.890	39.180	38.380	38.930	38.930	17,911,826
2023-08-14	38.400	39.400	38.250	39.050	39.050	24,138,147
2023-08-11	41.290	41.290	39.390	39.420	39.420	28,326,293
2023-08-10	40.520	40.990	39.900	40.870	40.870	20,621,788
2023-08-09	40.800	41.360	40.460	40.520	40.520	15,611,660
2023-08-08	41.120	41.460	40.700	40.850	40.850	22,044,596
2023-08-07	41.000	41.800	40.680	41.400	41.400	31,518,628
2023-08-04	42.400	43.280	41.500	41.540	41.540	70,392,465
2023-08-03	40.610	41.660	40.400	41.380	41.380	26,734,622
2023-08-02	40.640	41.790	40.510	40.910	40.910	22,743,232
2023-08-01	40.540	41.400	40.300	40.820	40.820	24,028,437
2023-07-31	40.490	41.410	39.980	41.120	41.120	60,575,107

← NewerPage 13 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.