Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.930	33.120	32.500	32.840	32.840	60,519,787
2026-01-16	34.050	34.840	33.080	33.200	33.200	91,815,421
2026-01-15	34.300	35.840	33.900	34.240	34.240	147,228,601
2026-01-14	32.710	36.180	32.710	35.130	35.130	251,942,868
2026-01-13	34.390	34.510	32.720	32.890	32.890	108,553,195
2026-01-12	31.700	33.640	31.620	33.420	33.420	111,648,473
2026-01-09	30.860	31.280	30.690	31.260	31.260	47,791,655
2026-01-08	30.830	31.130	30.700	30.880	30.880	32,116,157
2026-01-07	31.520	31.520	30.820	30.960	30.960	56,108,544
2026-01-06	30.860	31.750	30.610	31.590	31.590	66,535,820
2026-01-05	30.180	30.750	29.900	30.740	30.740	43,819,364
2025-12-31	30.260	30.420	30.030	30.150	30.150	29,780,638
2025-12-30	30.200	30.580	30.080	30.270	30.270	40,370,457
2025-12-29	29.930	30.520	29.890	30.200	30.200	37,959,320
2025-12-26	29.990	30.500	29.880	29.980	29.980	37,778,555
2025-12-25	29.650	30.170	29.600	30.090	30.090	38,234,913
2025-12-24	29.100	29.710	29.050	29.610	29.610	28,171,753
2025-12-23	29.500	29.550	29.130	29.200	29.200	19,525,762
2025-12-22	29.230	29.730	29.230	29.490	29.490	26,416,148
2025-12-19	29.120	29.550	28.990	29.170	29.170	23,449,049
2025-12-18	29.350	29.470	29.020	29.020	29.020	22,847,033
2025-12-17	28.980	29.680	28.480	29.530	29.530	37,132,541
2025-12-16	28.780	29.300	28.510	28.990	28.990	25,072,595
2025-12-15	29.100	29.380	28.710	28.840	28.840	19,068,824
2025-12-12	29.000	29.480	28.730	29.350	29.350	23,388,335
2025-12-11	29.690	29.830	29.000	29.000	29.000	20,251,623
2025-12-10	29.300	29.750	28.900	29.700	29.700	25,209,090
2025-12-09	29.700	29.870	29.330	29.420	29.420	23,600,444
2025-12-08	29.520	30.180	29.440	29.930	29.930	45,892,868
2025-12-05	28.380	29.470	28.110	29.220	29.220	43,173,027
2025-12-04	28.300	28.550	28.120	28.380	28.380	16,091,374
2025-12-03	28.950	29.080	28.110	28.290	28.290	26,013,742
2025-12-02	29.420	29.420	28.900	28.980	28.980	21,190,555
2025-12-01	29.190	29.450	29.000	29.440	29.440	19,876,708
2025-11-28	29.150	29.380	28.980	29.320	29.320	17,302,700
2025-11-27	29.480	29.740	29.180	29.240	29.240	23,134,850
2025-11-26	29.400	30.140	29.360	29.610	29.610	27,085,388
2025-11-25	29.600	30.320	29.450	29.700	29.700	38,118,496
2025-11-24	28.530	29.540	28.390	29.500	29.500	36,910,955
2025-11-21	28.600	28.980	28.150	28.350	28.350	29,353,068
2025-11-20	29.860	29.880	28.880	28.980	28.980	24,131,319
2025-11-19	29.900	30.280	29.400	29.510	29.510	31,268,838
2025-11-18	28.950	30.050	28.830	29.800	29.800	49,440,319
2025-11-17	28.790	29.190	28.710	28.980	28.980	17,260,752
2025-11-14	29.230	29.370	28.860	28.860	28.860	20,820,014
2025-11-13	29.090	29.570	28.960	29.550	29.550	24,127,738
2025-11-12	29.100	29.110	28.800	28.950	28.950	19,528,265
2025-11-11	29.810	29.850	29.070	29.130	29.130	29,740,743
2025-11-10	29.620	29.840	29.480	29.810	29.810	22,002,773
2025-11-07	29.830	29.940	29.610	29.620	29.620	20,766,981
2025-11-06	29.800	30.270	29.800	30.080	30.080	23,034,711
2025-11-05	29.970	30.190	29.360	29.820	29.820	39,785,688
2025-11-04	31.080	31.200	30.090	30.260	30.260	42,366,679
2025-11-03	31.480	31.600	30.680	31.240	31.240	32,506,935
2025-10-31	31.200	31.880	31.060	31.460	31.460	38,692,243
2025-10-30	32.500	32.550	31.930	31.970	31.970	32,266,068
2025-10-29	32.180	32.650	32.000	32.560	32.560	30,479,232
2025-10-28	32.510	32.810	32.240	32.320	32.320	28,892,344
2025-10-27	32.500	32.750	32.230	32.500	32.500	29,540,429
2025-10-24	32.200	32.350	31.880	32.240	32.240	26,128,977

← NewerPage 4 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.