Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	46.600	49.620	46.600	49.400	49.256	41,186,209
2023-04-27	45.110	46.380	44.550	45.990	45.856	21,826,781
2023-04-26	47.100	47.550	45.400	45.600	45.467	23,463,902
2023-04-25	47.250	48.180	46.270	46.700	46.564	28,575,174
2023-04-24	48.880	49.300	46.900	47.440	47.302	26,110,638
2023-04-21	50.070	51.450	48.900	49.160	49.017	29,741,949
2023-04-20	51.380	52.880	48.210	50.060	49.914	50,760,333
2023-04-19	50.000	52.410	49.770	51.110	50.961	33,200,166
2023-04-18	50.000	51.140	49.530	50.010	49.864	22,315,785
2023-04-17	50.390	50.990	49.260	50.090	49.944	21,281,122
2023-04-14	50.680	51.220	49.540	50.500	50.353	20,685,995
2023-04-13	51.000	53.300	50.600	50.870	50.722	49,412,155
2023-04-12	49.320	51.530	49.200	50.600	50.453	39,781,841
2023-04-11	49.000	49.940	48.420	49.180	49.037	36,534,702
2023-04-10	53.200	53.460	48.760	49.000	48.857	58,294,151
2023-04-07	52.700	54.390	51.610	53.200	53.045	34,659,967
2023-04-06	54.810	55.200	51.590	52.810	52.656	63,675,448
2023-04-04	58.720	59.100	55.690	57.210	57.043	59,337,113
2023-04-03	54.000	58.180	53.880	57.570	57.402	83,971,770
2023-03-31	48.210	53.220	47.500	53.220	53.065	52,244,804
2023-03-30	48.600	49.080	47.690	48.380	48.239	15,661,507
2023-03-29	49.610	50.140	48.250	48.930	48.788	22,249,146
2023-03-28	49.870	50.120	48.400	49.000	48.857	28,805,528
2023-03-27	47.200	52.140	47.200	50.600	50.453	66,468,546
2023-03-24	45.870	47.500	45.340	47.400	47.262	29,597,020
2023-03-23	44.600	46.020	43.510	45.930	45.796	24,331,595
2023-03-22	45.680	45.680	44.580	44.900	44.769	17,000,495
2023-03-21	45.580	46.110	44.800	45.320	45.188	13,740,151
2023-03-20	47.050	47.750	45.080	45.190	45.058	17,716,904
2023-03-17	45.660	47.990	45.660	47.250	47.112	23,045,718
2023-03-16	45.700	46.090	44.930	45.160	45.029	11,281,600
2023-03-15	46.800	47.600	45.940	46.090	45.956	11,350,527
2023-03-14	46.990	47.070	46.070	46.460	46.325	10,344,606
2023-03-13	45.100	47.580	44.500	46.990	46.853	23,114,373
2023-03-10	45.420	45.840	45.100	45.270	45.138	9,241,096
2023-03-09	44.450	45.790	43.760	45.590	45.457	14,539,596
2023-03-08	44.090	44.940	44.010	44.770	44.640	11,687,205
2023-03-07	46.120	46.120	44.000	44.080	43.952	18,214,190
2023-03-06	45.900	46.550	45.280	46.210	46.075	13,662,226
2023-03-03	45.350	45.740	44.860	45.490	45.358	10,387,001
2023-03-02	45.020	46.110	44.670	45.370	45.238	11,873,465
2023-03-01	44.400	45.380	44.110	45.280	45.148	15,627,974
2023-02-28	44.510	45.300	43.880	44.400	44.271	17,130,776
2023-02-27	43.910	45.990	43.900	44.320	44.191	16,218,491
2023-02-24	44.100	45.100	44.100	44.510	44.380	14,965,107
2023-02-23	44.360	44.800	43.780	44.200	44.071	9,382,717
2023-02-22	44.880	44.990	43.940	44.550	44.420	17,176,319
2023-02-21	44.780	46.070	44.310	45.300	45.168	20,758,499
2023-02-20	44.500	44.950	44.050	44.760	44.630	10,899,062
2023-02-17	45.200	45.550	43.930	43.970	43.842	20,040,879
2023-02-16	46.310	46.500	45.000	45.430	45.298	19,210,141
2023-02-15	46.300	46.870	46.150	46.310	46.175	9,924,544
2023-02-14	46.450	46.770	45.920	46.360	46.225	13,279,038
2023-02-13	46.180	47.250	46.180	46.360	46.225	20,455,657
2023-02-10	47.060	47.070	45.820	46.400	46.265	19,393,361
2023-02-09	47.790	47.790	46.400	47.280	47.142	19,844,570
2023-02-08	46.900	48.000	46.450	47.800	47.661	14,076,523
2023-02-07	47.120	47.300	45.900	46.660	46.524	21,300,850
2023-02-06	47.650	48.000	46.840	47.370	47.232	15,182,187
2023-02-03	47.420	48.220	46.890	47.840	47.701	25,294,797

← NewerPage 15 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.