Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	36.020	37.340	35.810	36.950	28.251	24,008,784
2022-05-09	36.200	37.090	36.000	36.370	27.808	14,859,503
2022-05-06	35.900	37.370	35.300	36.280	27.739	24,095,320
2022-05-05	37.500	37.600	36.150	36.580	27.969	42,538,128
2022-04-29	34.800	38.080	33.980	38.080	29.115	44,870,595
2022-04-28	34.380	35.980	34.250	34.620	26.470	33,348,387
2022-04-27	32.040	35.240	31.850	35.000	26.761	44,051,854
2022-04-26	33.500	33.870	32.030	32.040	24.497	27,593,958
2022-04-25	34.790	35.070	33.520	33.520	25.629	35,123,790
2022-04-22	36.080	36.350	34.880	35.480	27.128	28,232,097
2022-04-21	36.720	37.770	36.040	36.310	27.762	23,436,845
2022-04-20	38.300	38.580	37.520	37.580	28.733	15,027,515
2022-04-19	38.970	39.070	37.800	38.150	29.169	16,331,207
2022-04-18	38.200	38.900	37.660	38.730	29.612	13,687,118
2022-04-15	38.900	39.100	38.100	38.300	29.284	17,824,574
2022-04-14	39.210	39.450	38.710	39.320	30.064	20,035,329
2022-04-13	39.610	39.840	38.750	38.920	29.758	17,119,618
2022-04-12	39.720	40.060	38.650	40.000	30.583	21,804,048
2022-04-11	41.340	41.450	39.540	39.650	30.316	20,544,024
2022-04-08	41.530	42.380	41.170	41.490	31.723	12,931,820
2022-04-07	42.800	43.140	42.010	42.050	32.151	17,761,528
2022-04-06	43.050	43.750	42.320	42.550	32.533	19,870,619
2022-04-01	44.100	44.620	42.890	43.020	32.892	33,424,730
2022-03-31	46.650	46.650	44.100	44.460	33.994	26,794,526
2022-03-30	45.000	46.800	44.870	46.650	35.668	12,813,297
2022-03-29	45.290	45.450	44.480	44.550	34.062	7,645,051
2022-03-28	45.000	45.400	44.250	44.930	34.353	11,966,364
2022-03-25	46.700	47.140	45.660	45.720	34.957	9,015,138
2022-03-24	46.390	46.800	46.010	46.400	35.477	5,577,271
2022-03-23	46.950	47.390	46.510	46.660	35.676	9,180,931
2022-03-22	46.300	47.360	45.840	46.930	35.882	12,257,060
2022-03-21	46.640	47.300	45.800	46.300	35.400	10,874,224
2022-03-18	46.580	46.950	45.660	46.300	35.400	13,032,692
2022-03-17	46.300	47.570	45.840	46.620	35.645	24,424,403
2022-03-16	44.790	45.190	42.660	45.010	34.414	24,082,279
2022-03-15	45.200	46.500	43.510	43.900	33.565	24,076,052
2022-03-14	46.950	47.330	45.380	45.380	34.697	20,776,745
2022-03-11	46.000	47.540	45.280	47.430	36.264	18,967,951
2022-03-10	48.790	49.360	46.600	46.690	35.699	20,232,462
2022-03-09	49.260	49.380	45.300	48.000	36.700	23,029,375
2022-03-08	49.430	50.490	48.160	48.800	37.312	17,072,506
2022-03-07	50.170	50.170	48.490	49.340	37.725	16,037,634
2022-03-04	50.750	51.160	50.000	50.300	38.459	15,966,993
2022-03-03	51.540	51.830	50.700	51.230	39.170	11,080,544
2022-03-02	51.800	52.200	51.330	51.410	39.307	9,099,850
2022-03-01	52.240	52.490	51.850	52.160	39.881	8,098,360
2022-02-28	52.620	52.880	51.500	52.240	39.942	9,018,007
2022-02-25	51.330	52.300	51.300	52.270	39.965	15,890,352
2022-02-24	52.550	52.630	50.000	51.070	39.047	22,965,595
2022-02-23	51.880	53.150	51.250	53.000	40.523	23,065,234
2022-02-22	52.830	52.830	51.300	51.790	39.598	19,862,092
2022-02-21	53.500	54.000	52.850	53.220	40.691	15,584,242
2022-02-18	53.680	54.000	52.880	53.490	40.898	12,846,068
2022-02-17	54.060	54.390	53.580	53.760	41.104	8,894,034
2022-02-16	54.980	55.250	54.070	54.300	41.517	6,876,317
2022-02-15	52.490	54.950	52.400	54.790	41.892	13,120,927
2022-02-14	53.050	53.720	51.900	52.220	39.927	17,212,765
2022-02-11	56.260	56.780	53.450	53.690	41.051	23,094,368
2022-02-10	58.780	59.000	56.260	56.470	43.176	17,407,737
2022-02-09	58.480	59.550	57.410	59.080	45.172	11,194,648

← NewerPage 19 of 21 · 1,213 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.