Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	36.790	40.100	36.600	39.890	39.890	66,384,421
2023-07-27	37.640	37.700	36.700	36.980	36.980	26,309,134
2023-07-26	38.010	38.100	37.370	37.660	37.660	22,167,314
2023-07-25	37.620	38.750	37.380	38.390	38.390	47,191,819
2023-07-24	36.460	36.880	36.220	36.640	36.640	14,504,549
2023-07-21	36.500	36.930	36.300	36.450	36.450	15,737,503
2023-07-20	37.740	37.790	36.700	36.780	36.780	25,036,061
2023-07-19	38.110	38.350	37.520	37.740	37.740	20,993,774
2023-07-18	38.100	38.390	37.600	37.750	37.750	25,766,910
2023-07-17	38.000	38.690	37.700	38.320	38.320	33,178,980
2023-07-14	37.390	38.680	37.000	37.700	37.700	49,169,471
2023-07-13	36.880	36.930	36.180	36.660	36.660	38,678,959
2023-07-12	37.500	37.940	36.370	36.470	36.470	42,249,993
2023-07-11	40.440	40.440	36.370	37.220	37.220	93,315,192
2023-07-10	42.450	42.750	40.110	40.410	40.410	43,317,156
2023-07-07	42.170	42.320	41.010	41.570	41.570	21,949,546
2023-07-06	42.510	43.000	42.120	42.350	42.350	21,808,205
2023-07-05	44.140	44.500	42.980	43.000	43.000	19,901,605
2023-07-04	44.140	44.600	43.870	44.150	44.150	21,007,805
2023-07-03	44.760	45.300	43.080	44.470	44.470	27,261,623
2023-06-30	44.850	45.150	43.770	44.290	44.290	25,004,356
2023-06-29	45.060	46.160	43.600	45.300	45.300	36,922,573
2023-06-28	45.800	45.800	42.890	44.400	44.400	37,254,156
2023-06-27	45.110	46.150	44.260	44.880	44.880	37,718,794
2023-06-26	48.500	48.670	44.870	45.230	45.230	48,889,899
2023-06-21	49.710	51.080	49.240	49.400	49.400	56,965,636
2023-06-20	47.010	50.810	46.680	50.810	50.810	81,173,649
2023-06-19	45.190	46.640	44.750	46.190	46.190	42,481,937
2023-06-16	43.650	44.930	43.070	44.640	44.510	22,692,179
2023-06-15	43.900	44.100	43.030	43.720	43.593	17,984,100
2023-06-14	42.810	44.600	42.810	43.900	43.772	26,711,801
2023-06-13	40.950	42.980	40.050	42.640	42.516	27,707,392
2023-06-12	41.730	41.960	40.480	40.710	40.591	25,186,534
2023-06-09	42.540	42.770	41.100	41.800	41.678	21,912,860
2023-06-08	42.880	43.000	41.730	42.280	42.157	14,976,511
2023-06-07	42.390	43.590	42.200	42.990	42.865	10,021,362
2023-06-06	43.500	43.700	42.260	42.520	42.396	12,937,665
2023-06-05	43.860	44.240	43.310	43.610	43.483	12,442,469
2023-06-02	43.880	44.100	43.140	43.740	43.613	20,117,573
2023-06-01	42.100	44.550	41.810	43.930	43.802	31,239,856
2023-05-31	42.090	42.680	41.920	42.480	42.356	11,879,642
2023-05-30	42.340	42.460	41.140	42.300	42.177	23,835,525
2023-05-29	42.580	42.880	41.920	42.340	42.217	12,771,028
2023-05-26	41.590	42.320	41.200	42.130	42.007	10,593,249
2023-05-25	41.960	42.290	40.970	41.580	41.459	16,289,952
2023-05-24	42.410	42.520	41.800	42.060	41.938	10,926,278
2023-05-23	42.940	43.250	42.300	42.500	42.376	9,284,448
2023-05-22	42.640	43.090	42.070	42.950	42.825	14,916,332
2023-05-19	43.000	43.130	42.130	42.780	42.655	14,979,007
2023-05-18	42.880	43.870	42.690	43.070	42.945	17,707,589
2023-05-17	42.310	43.340	42.200	42.560	42.436	16,991,825
2023-05-16	44.300	44.390	42.160	42.450	42.326	32,504,309
2023-05-15	44.890	44.910	43.000	44.140	44.012	26,399,667
2023-05-12	45.010	45.430	44.750	44.890	44.759	12,379,715
2023-05-11	46.260	46.570	45.280	45.300	45.168	15,947,259
2023-05-10	46.000	47.200	45.890	46.250	46.115	13,871,457
2023-05-09	46.500	48.380	46.120	46.440	46.305	21,408,839
2023-05-08	47.220	47.470	45.720	46.860	46.724	24,445,974
2023-05-05	46.460	48.050	46.190	47.220	47.083	21,217,266
2023-05-04	49.610	49.610	46.130	46.800	46.664	31,288,706

← NewerPage 14 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.