Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	41.650	42.150	40.610	40.800	40.681	32,149,813
2022-11-01	41.630	43.150	39.960	41.920	41.798	37,871,503
2022-10-31	38.000	42.290	37.240	41.680	41.559	54,858,893
2022-10-28	37.380	39.300	36.900	38.450	38.338	62,313,295
2022-10-27	35.200	37.380	35.200	37.380	37.271	36,786,342
2022-10-26	31.980	34.230	31.860	33.980	33.881	22,588,447
2022-10-25	33.990	33.990	31.530	32.040	31.947	23,561,001
2022-10-24	34.000	34.990	33.250	33.710	33.612	19,787,415
2022-10-21	35.210	35.380	34.060	34.270	34.170	10,681,408
2022-10-20	34.220	35.160	34.020	34.950	34.848	13,319,819
2022-10-19	34.290	34.740	33.800	34.430	34.330	9,083,424
2022-10-18	35.360	35.720	34.020	34.290	34.190	10,585,995
2022-10-17	35.010	35.670	34.890	35.380	35.277	10,108,570
2022-10-14	34.490	35.480	34.200	35.050	34.948	10,760,969
2022-10-13	33.240	35.000	33.010	34.310	34.210	15,501,954
2022-10-12	32.400	33.520	31.460	33.410	33.313	12,744,774
2022-10-11	33.800	33.850	32.140	32.440	32.346	11,424,966
2022-10-10	33.890	34.280	33.330	33.460	33.363	8,716,235
2022-09-30	33.790	34.740	33.600	33.890	33.791	10,196,081
2022-09-29	33.870	34.650	33.310	33.520	33.422	11,899,406
2022-09-28	33.600	33.960	32.920	33.510	33.412	8,597,484
2022-09-27	32.310	33.900	32.040	33.670	33.572	13,616,596
2022-09-26	32.460	33.300	31.860	32.040	31.947	10,782,840
2022-09-23	32.810	33.360	32.200	32.520	32.425	7,643,189
2022-09-22	32.430	33.140	32.220	32.800	32.705	7,126,897
2022-09-21	32.660	33.350	31.750	32.740	32.645	11,432,438
2022-09-20	33.690	34.100	32.470	32.770	32.675	12,891,522
2022-09-19	34.140	34.380	33.420	33.690	33.592	15,299,555
2022-09-16	35.800	36.300	33.880	33.990	33.891	35,226,212
2022-09-15	36.260	36.580	35.430	35.710	35.606	11,962,063
2022-09-14	35.780	36.560	35.500	36.300	36.194	15,800,874
2022-09-13	35.580	36.550	35.010	36.150	36.045	17,231,425
2022-09-09	33.960	35.500	33.500	35.300	35.197	17,459,887
2022-09-08	33.610	34.650	33.400	33.990	33.891	9,848,363
2022-09-07	33.550	33.690	33.160	33.590	33.492	9,641,033
2022-09-06	33.970	33.980	33.360	33.660	33.562	7,777,872
2022-09-05	34.200	34.470	33.380	33.730	33.632	13,408,324
2022-09-02	34.500	34.750	34.010	34.370	34.270	9,198,115
2022-09-01	33.750	35.280	33.210	34.500	34.400	18,972,069
2022-08-31	33.050	34.160	33.000	33.640	33.542	16,978,484
2022-08-30	32.600	33.570	32.510	33.330	33.233	15,707,202
2022-08-29	31.990	33.330	31.700	32.700	32.605	18,550,430
2022-08-26	30.660	33.080	30.500	32.440	32.346	32,244,549
2022-08-25	30.400	30.650	29.760	30.470	30.381	7,512,719
2022-08-24	31.440	31.730	30.060	30.310	30.222	10,129,601
2022-08-23	31.190	31.880	31.020	31.330	31.239	8,526,808
2022-08-22	31.000	31.800	30.910	31.170	31.079	12,060,176
2022-08-19	31.020	32.060	30.900	31.220	31.129	8,623,483
2022-08-18	32.290	32.440	31.200	31.280	31.189	9,005,137
2022-08-17	41.100	41.730	40.730	41.450	31.692	15,420,103
2022-08-16	42.910	42.930	40.720	41.070	31.402	23,786,876
2022-08-15	43.520	43.600	42.340	42.610	32.579	8,564,290
2022-08-12	43.500	43.930	42.920	43.320	33.122	7,527,165
2022-08-11	42.180	43.900	41.990	43.660	33.382	14,022,651
2022-08-10	43.000	43.050	41.540	41.920	32.052	11,323,787
2022-08-09	43.510	43.860	42.530	43.050	32.915	10,437,120
2022-08-08	44.600	44.770	43.590	43.920	33.581	10,880,545
2022-08-05	41.740	44.800	41.600	44.470	34.001	24,331,417
2022-08-04	41.670	42.440	41.150	41.420	31.669	8,764,973
2022-08-03	41.400	41.980	40.950	41.100	31.425	11,477,216

← NewerPage 17 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.