Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	41.880	41.880	40.130	41.090	31.417	13,239,473
2022-08-01	42.300	42.400	41.300	42.250	32.304	11,805,853
2022-07-29	42.720	43.370	42.320	42.460	32.464	13,460,367
2022-07-28	42.850	43.570	42.350	42.720	32.663	15,163,593
2022-07-27	41.980	42.920	41.850	42.620	32.587	13,138,547
2022-07-26	41.160	42.340	41.110	42.100	32.189	14,818,645
2022-07-25	41.380	41.440	40.330	41.210	31.509	10,930,778
2022-07-22	41.200	41.690	40.530	41.170	31.478	15,136,202
2022-07-21	41.220	42.000	41.000	41.010	31.356	12,887,911
2022-07-20	41.200	41.680	40.450	41.400	31.654	12,786,368
2022-07-19	41.080	41.490	40.380	40.760	31.164	10,961,783
2022-07-18	38.710	41.490	38.700	41.210	31.509	25,524,346
2022-07-15	40.650	41.150	38.260	38.710	29.597	40,504,575
2022-07-14	40.860	42.270	40.700	41.640	31.837	12,611,202
2022-07-13	40.930	41.480	40.680	40.860	31.241	10,308,209
2022-07-12	41.830	42.250	40.500	40.680	31.103	17,291,367
2022-07-11	43.400	43.560	41.510	41.820	31.975	21,009,732
2022-07-08	43.810	44.490	43.600	43.700	33.412	10,085,914
2022-07-07	44.480	44.840	43.280	43.600	33.336	13,885,734
2022-07-06	45.090	45.950	43.860	44.510	34.032	16,259,824
2022-07-05	45.800	46.550	44.370	45.090	34.475	16,606,817
2022-07-04	43.460	46.500	43.180	46.020	35.186	31,762,303
2022-07-01	43.700	43.970	42.730	43.000	32.877	11,618,665
2022-06-30	44.270	44.700	43.170	43.540	33.290	21,616,253
2022-06-29	45.720	45.960	43.980	44.270	33.848	25,277,402
2022-06-28	45.670	46.000	44.390	45.700	34.942	14,258,808
2022-06-27	45.400	46.980	45.150	45.690	34.934	24,507,537
2022-06-24	45.100	45.650	44.300	45.250	34.598	21,295,480
2022-06-23	43.100	45.550	42.700	45.010	34.414	31,685,260
2022-06-22	44.910	45.050	43.100	43.170	33.007	25,182,427
2022-06-21	43.000	45.650	42.340	45.200	34.559	35,741,195
2022-06-20	42.880	43.700	42.230	42.790	32.717	21,035,751
2022-06-17	41.200	42.800	41.010	42.780	32.709	22,849,937
2022-06-16	44.220	44.220	41.570	41.760	31.929	33,443,803
2022-06-15	42.200	46.300	42.200	43.860	33.535	45,683,856
2022-06-14	41.000	42.330	40.340	42.180	32.250	18,355,810
2022-06-13	42.450	42.840	41.830	42.020	32.128	13,464,109
2022-06-10	40.990	43.240	40.600	42.900	32.801	22,888,814
2022-06-09	42.840	43.640	41.250	41.390	31.646	22,738,426
2022-06-08	43.230	43.490	41.900	42.840	32.755	17,468,939
2022-06-07	42.200	44.240	41.200	43.250	33.068	31,746,637
2022-06-06	40.200	42.500	39.900	42.200	32.266	34,894,512
2022-06-02	39.390	40.680	38.680	40.280	30.798	29,706,417
2022-06-01	39.950	40.330	39.050	39.400	30.125	25,843,649
2022-05-31	37.430	40.440	37.080	40.100	30.660	39,484,159
2022-05-30	36.300	37.590	35.620	37.400	28.596	18,853,698
2022-05-27	36.850	37.190	36.020	36.150	27.640	14,130,704
2022-05-26	35.200	36.390	34.050	36.190	27.670	18,433,434
2022-05-25	34.480	35.330	34.420	35.010	26.768	14,067,155
2022-05-24	36.900	36.900	34.800	34.800	26.608	15,776,610
2022-05-23	37.320	37.500	36.360	36.810	28.144	12,205,455
2022-05-20	36.720	37.530	36.570	37.090	28.359	15,952,082
2022-05-19	36.510	36.910	36.170	36.740	28.091	9,144,577
2022-05-18	37.560	37.720	37.130	37.260	28.488	10,116,277
2022-05-17	37.240	37.620	36.850	37.340	28.550	8,415,585
2022-05-16	37.780	38.270	37.070	37.390	28.588	9,888,203
2022-05-13	37.880	38.230	37.200	37.550	28.710	9,593,019
2022-05-12	37.820	38.110	37.410	37.660	28.794	10,354,991
2022-05-11	36.900	38.810	36.800	37.920	28.993	28,137,014
2022-05-10	36.020	37.340	35.810	36.950	28.251	24,008,784

← NewerPage 18 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.