Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	49.800	50.400	46.350	47.220	47.083	52,317,795
2023-02-01	47.210	48.100	46.960	47.780	47.641	19,359,797
2023-01-31	46.690	47.650	46.080	47.220	47.083	19,731,935
2023-01-30	47.000	48.350	46.000	46.290	46.155	18,207,766
2023-01-20	46.250	46.970	45.750	46.210	46.075	11,401,406
2023-01-19	46.000	46.770	45.540	46.390	46.255	15,864,651
2023-01-18	44.000	46.720	43.920	46.000	45.866	23,782,633
2023-01-17	43.770	44.490	43.560	43.990	43.862	10,852,488
2023-01-16	42.490	44.420	42.210	44.000	43.872	24,010,707
2023-01-13	42.240	42.370	41.610	42.210	42.087	7,900,505
2023-01-12	41.910	42.440	41.400	42.080	41.958	12,788,190
2023-01-11	42.950	42.950	41.700	41.980	41.858	16,814,479
2023-01-10	42.590	43.780	42.130	42.980	42.855	13,794,964
2023-01-09	41.580	43.110	40.900	42.530	42.406	19,154,367
2023-01-06	42.430	44.000	41.700	42.210	42.087	21,846,478
2023-01-05	42.320	42.740	41.700	42.090	41.967	9,920,643
2023-01-04	42.070	43.050	41.370	42.760	42.636	25,784,166
2023-01-03	40.350	42.170	40.110	41.900	41.778	18,878,516
2022-12-30	40.310	41.180	40.200	40.460	40.342	9,306,386
2022-12-29	39.350	40.500	38.900	40.370	40.252	12,667,767
2022-12-28	39.830	40.190	39.120	39.310	39.196	9,761,975
2022-12-27	39.720	39.970	39.110	39.740	39.624	7,988,180
2022-12-26	38.490	39.910	38.490	39.590	39.475	11,884,046
2022-12-23	37.660	39.200	37.470	38.500	38.388	13,833,237
2022-12-22	37.130	38.230	36.900	37.670	37.560	11,500,964
2022-12-21	37.070	37.760	36.600	36.860	36.753	8,034,637
2022-12-20	38.000	38.300	36.440	36.790	36.683	16,093,049
2022-12-19	38.370	38.780	37.500	38.500	38.388	6,749,452
2022-12-16	38.680	38.720	37.900	38.390	38.278	13,260,211
2022-12-15	38.890	39.200	38.510	38.790	38.677	7,672,092
2022-12-14	38.810	39.290	38.400	38.900	38.787	8,486,964
2022-12-13	39.790	40.300	38.760	38.790	38.677	11,846,846
2022-12-12	39.450	40.500	39.270	39.940	39.824	16,815,965
2022-12-09	39.610	40.000	38.800	39.500	39.385	21,933,329
2022-12-08	39.720	39.900	38.920	39.620	39.505	11,817,332
2022-12-07	40.020	40.350	39.530	39.710	39.594	11,314,589
2022-12-06	40.200	40.670	39.800	39.970	39.854	11,502,788
2022-12-05	40.500	41.130	39.900	40.300	40.183	13,553,583
2022-12-02	40.450	41.500	40.040	40.100	39.983	14,936,806
2022-12-01	40.500	41.250	39.940	40.900	40.781	16,327,677
2022-11-30	39.900	40.550	39.480	39.960	39.844	11,896,206
2022-11-29	40.040	40.580	39.310	40.100	39.983	15,346,344
2022-11-28	40.000	40.720	39.500	39.940	39.824	15,120,197
2022-11-25	41.030	41.240	40.030	40.450	40.332	19,986,082
2022-11-24	42.700	42.940	40.780	40.950	40.831	16,568,932
2022-11-23	42.110	42.880	41.910	42.660	42.536	11,977,432
2022-11-22	42.350	43.070	41.600	42.290	42.167	10,927,039
2022-11-21	43.520	44.010	41.800	42.380	42.257	17,547,933
2022-11-18	43.210	45.100	43.200	43.680	43.553	20,773,573
2022-11-17	42.800	43.670	42.220	43.200	43.074	17,461,639
2022-11-16	43.050	43.970	42.280	42.790	42.665	12,416,911
2022-11-15	40.940	43.950	40.940	43.100	42.975	28,324,182
2022-11-14	41.980	42.100	40.500	41.530	41.409	18,902,301
2022-11-11	42.000	43.500	40.310	41.100	40.980	27,604,762
2022-11-10	39.560	41.150	39.300	40.390	40.272	19,006,786
2022-11-09	40.020	40.430	39.500	39.650	39.535	13,642,435
2022-11-08	39.660	40.590	38.800	40.450	40.332	19,129,612
2022-11-07	39.700	41.330	39.180	39.610	39.495	27,034,457
2022-11-04	38.670	40.900	38.500	40.480	40.362	34,787,952
2022-11-03	40.030	41.190	37.810	38.680	38.567	44,675,592

← NewerPage 16 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.