Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	20.220	20.910	20.180	20.640	20.640	34,462,624
2026-07-17	20.890	21.150	20.040	20.060	20.060	33,962,562
2026-07-16	20.570	21.270	20.510	20.910	20.910	24,909,365
2026-07-15	20.200	20.960	20.190	20.850	20.850	25,660,157
2026-07-14	20.700	20.860	20.060	20.510	20.510	26,324,761
2026-07-13	21.200	21.380	20.630	20.760	20.760	25,788,667
2026-07-10	21.080	21.950	20.650	21.320	21.320	35,554,746
2026-07-09	20.520	21.230	20.360	21.150	21.150	29,132,230
2026-07-08	20.290	20.960	20.190	20.720	20.720	26,959,271
2026-07-07	20.900	20.990	20.250	20.260	20.260	22,905,624
2026-07-06	21.230	21.470	20.940	20.990	20.990	20,839,728
2026-07-03	21.290	21.660	21.160	21.230	21.230	24,520,759
2026-07-02	22.050	22.390	21.260	21.290	21.290	38,055,324
2026-07-01	21.260	22.520	21.150	21.900	21.900	44,081,529
2026-06-30	20.700	21.280	20.320	21.190	21.190	30,806,416
2026-06-29	20.940	21.170	20.490	20.720	20.720	37,270,013
2026-06-26	22.420	22.420	20.960	20.960	20.960	40,886,414
2026-06-25	22.400	23.080	22.250	22.550	22.550	35,121,441
2026-06-24	23.110	23.280	22.350	22.590	22.590	32,577,646
2026-06-23	23.490	24.270	23.100	23.280	23.280	43,957,247
2026-06-22	22.000	23.710	21.860	23.570	23.570	56,383,359
2026-06-18	22.480	22.710	22.240	22.250	22.250	22,663,618
2026-06-17	22.570	22.570	22.200	22.500	22.500	21,932,651
2026-06-16	22.500	22.820	22.350	22.580	22.580	26,668,000
2026-06-15	22.090	23.230	21.970	22.640	22.640	45,018,141
2026-06-12	21.350	22.060	21.110	21.710	21.710	32,346,211
2026-06-11	21.600	21.700	20.910	21.020	21.020	28,922,141
2026-06-10	22.040	22.200	21.580	21.790	21.790	21,891,679
2026-06-09	22.260	22.290	21.860	22.270	22.270	19,704,278
2026-06-08	22.680	23.150	21.990	22.260	22.060	30,936,606
2026-06-05	23.600	23.740	23.150	23.150	22.942	24,705,581
2026-06-04	24.190	24.240	23.420	23.560	23.348	30,630,804
2026-06-03	24.390	24.860	24.020	24.290	24.072	28,156,660
2026-06-02	24.740	24.850	24.110	24.380	24.161	25,347,845
2026-06-01	24.030	25.180	24.030	24.650	24.429	32,798,575
2026-05-29	24.930	25.170	24.250	24.270	24.270	32,185,591
2026-05-28	25.360	25.420	24.000	24.820	24.820	46,047,475
2026-05-27	25.810	26.160	25.250	25.330	25.330	29,398,634
2026-05-26	26.000	26.340	25.390	26.000	26.000	31,771,462
2026-05-25	25.750	26.370	25.720	26.150	26.150	26,519,243
2026-05-22	26.260	26.430	25.550	25.830	25.830	33,378,912
2026-05-21	26.600	27.490	26.070	26.170	26.170	41,761,311
2026-05-20	26.700	26.720	26.330	26.400	26.400	19,973,297
2026-05-19	26.650	26.920	26.300	26.900	26.900	26,239,752
2026-05-18	25.850	27.000	25.800	26.660	26.660	29,182,313
2026-05-15	26.730	26.920	26.050	26.110	26.110	33,454,341
2026-05-14	27.620	27.750	26.720	26.750	26.750	33,498,141
2026-05-13	27.210	27.380	26.890	27.350	27.350	29,598,944
2026-05-12	27.890	27.920	27.340	27.400	27.400	32,810,012
2026-05-11	27.610	28.080	27.370	28.010	28.010	44,183,908
2026-05-08	27.400	27.960	27.250	27.660	27.660	33,726,281
2026-05-07	27.680	27.690	27.200	27.460	27.460	31,598,218
2026-05-06	26.980	27.650	26.900	27.390	27.390	48,062,786
2026-04-30	26.550	27.440	26.540	26.790	26.790	47,833,315
2026-04-29	26.150	26.250	25.900	26.140	26.140	20,506,654
2026-04-28	26.340	26.730	26.040	26.140	26.140	21,004,889
2026-04-27	26.220	26.620	26.070	26.500	26.500	19,981,153
2026-04-24	26.260	26.400	25.810	26.200	26.200	19,952,883
2026-04-23	26.800	26.950	26.340	26.460	26.460	20,626,060
2026-04-22	26.270	26.980	26.030	26.850	26.850	29,469,173

← NewerPage 2 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.