Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	26.610	26.620	26.220	26.420	26.420	17,923,424
2026-04-20	26.800	26.900	26.570	26.710	26.710	21,462,614
2026-04-17	26.550	26.770	26.270	26.630	26.630	20,380,371
2026-04-16	26.620	26.760	26.510	26.720	26.720	20,536,291
2026-04-15	26.980	27.050	26.380	26.420	26.420	21,794,604
2026-04-14	26.950	27.020	26.510	26.930	26.930	25,301,214
2026-04-13	26.500	26.840	26.440	26.690	26.690	22,470,280
2026-04-10	26.010	27.150	26.010	26.890	26.890	44,501,634
2026-04-09	26.240	26.240	25.830	25.970	25.970	20,812,186
2026-04-08	25.820	26.470	25.820	26.470	26.470	32,050,758
2026-04-07	25.370	25.690	25.300	25.360	25.360	13,128,531
2026-04-03	25.630	25.680	25.160	25.200	25.200	12,045,845
2026-04-02	25.710	25.720	25.250	25.360	25.360	14,010,311
2026-04-01	25.880	25.970	25.670	25.850	25.850	16,926,538
2026-03-31	25.680	25.960	25.520	25.530	25.530	17,044,156
2026-03-30	25.040	25.600	24.980	25.590	25.590	19,150,140
2026-03-27	24.650	25.480	24.560	25.430	25.430	18,351,645
2026-03-26	25.700	25.720	24.970	24.980	24.980	19,781,635
2026-03-25	25.420	25.950	25.410	25.800	25.800	20,238,234
2026-03-24	25.570	25.680	25.050	25.430	25.430	20,112,061
2026-03-23	25.550	25.870	24.880	25.040	25.040	33,998,886
2026-03-20	27.200	27.290	26.100	26.100	26.100	32,051,490
2026-03-19	27.140	27.450	27.080	27.160	27.160	19,639,679
2026-03-18	27.450	27.630	27.190	27.520	27.520	19,787,416
2026-03-17	27.760	28.170	27.540	27.560	27.560	35,120,494
2026-03-16	27.110	27.460	27.020	27.360	27.360	20,482,998
2026-03-13	27.610	27.690	27.220	27.290	27.290	22,847,669
2026-03-12	27.750	28.080	27.660	27.850	27.850	19,025,929
2026-03-11	27.950	28.000	27.710	27.800	27.800	23,435,525
2026-03-10	28.100	28.260	27.680	27.930	27.930	23,125,379
2026-03-09	27.360	27.850	26.980	27.680	27.680	27,622,723
2026-03-06	27.350	27.970	27.310	27.860	27.860	19,784,095
2026-03-05	27.520	27.790	27.310	27.480	27.480	27,740,342
2026-03-04	27.250	27.650	26.920	27.020	27.020	39,212,251
2026-03-03	28.940	29.240	27.650	27.680	27.680	42,924,777
2026-03-02	29.400	29.500	28.670	28.950	28.950	43,279,938
2026-02-27	29.810	30.110	29.800	30.020	30.020	20,579,704
2026-02-26	30.300	30.490	29.780	29.850	29.850	27,872,918
2026-02-25	30.060	30.390	30.020	30.150	30.150	19,825,798
2026-02-24	30.580	30.680	29.930	30.020	30.020	26,207,802
2026-02-13	30.620	30.880	30.330	30.400	30.400	22,846,562
2026-02-12	30.740	30.900	30.510	30.740	30.740	22,780,328
2026-02-11	30.850	31.110	30.710	30.760	30.760	20,166,788
2026-02-10	30.580	31.060	30.370	30.850	30.850	26,539,621
2026-02-09	30.250	30.560	30.140	30.510	30.510	27,619,376
2026-02-06	29.800	30.130	29.560	29.770	29.770	22,936,621
2026-02-05	30.200	30.380	29.960	30.080	30.080	23,029,399
2026-02-04	30.350	30.570	29.820	30.440	30.440	35,041,639
2026-02-03	30.490	30.670	30.110	30.650	30.650	28,022,856
2026-02-02	30.900	31.260	30.170	30.170	30.170	37,443,818
2026-01-30	31.950	32.110	31.000	31.050	31.050	52,834,097
2026-01-29	32.010	32.780	31.320	32.270	32.270	50,589,557
2026-01-28	32.670	32.800	32.230	32.270	32.270	36,871,425
2026-01-27	32.390	32.920	31.850	32.660	32.660	51,664,629
2026-01-26	32.750	32.830	31.770	32.110	32.110	54,915,962
2026-01-23	32.450	32.760	32.390	32.700	32.700	49,826,485
2026-01-22	32.500	32.960	32.100	32.260	32.260	55,820,276
2026-01-21	32.200	32.780	32.170	32.310	32.310	43,126,892
2026-01-20	33.170	33.390	32.030	32.400	32.400	56,214,851
2026-01-19	32.930	33.120	32.500	32.840	32.840	60,519,787

← NewerPage 3 of 5 · 243 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.