Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.560	32.000	31.170	31.960	31.960	21,738,007
2025-10-22	31.600	31.790	31.420	31.560	31.560	15,209,285
2025-10-21	31.390	32.080	31.350	31.830	31.830	27,857,204
2025-10-20	31.500	31.790	31.110	31.270	31.270	25,200,252
2025-10-17	32.180	32.370	31.020	31.140	31.140	35,486,427
2025-10-16	33.000	33.000	32.040	32.160	32.160	37,654,296
2025-10-15	32.800	33.150	32.530	33.070	33.070	23,982,534
2025-10-14	33.840	34.350	32.650	32.800	32.800	40,999,857
2025-10-13	32.360	33.730	32.280	33.470	33.470	39,472,446
2025-10-10	35.010	35.040	33.910	34.020	34.020	50,555,773
2025-10-09	34.520	35.520	34.160	35.330	35.330	66,709,097
2025-09-30	34.250	34.660	34.160	34.520	34.520	42,275,619
2025-09-29	33.280	34.780	32.810	34.230	34.230	60,363,649
2025-09-26	34.500	34.750	33.470	33.470	33.470	42,567,807
2025-09-25	33.800	34.980	33.620	34.580	34.580	65,437,820
2025-09-24	32.540	33.480	32.430	33.420	33.420	42,473,087
2025-09-23	33.900	33.900	32.090	32.730	32.730	61,570,197
2025-09-22	33.600	34.080	33.340	34.040	34.040	32,533,691
2025-09-19	34.010	34.390	33.480	33.500	33.500	37,726,477
2025-09-18	34.800	35.470	33.750	34.160	34.160	64,843,008
2025-09-17	34.620	35.300	34.350	35.040	35.040	44,741,632
2025-09-16	34.490	34.720	34.030	34.560	34.560	35,583,548
2025-09-15	34.880	34.990	34.440	34.480	34.480	37,294,691
2025-09-12	35.790	36.070	34.930	35.000	35.000	53,956,522
2025-09-11	34.460	35.320	34.000	35.320	35.320	56,293,740
2025-09-10	34.600	35.280	34.430	34.460	34.460	31,058,121
2025-09-09	35.220	35.250	34.340	34.430	34.430	31,099,582
2025-09-08	34.600	35.340	34.200	35.200	35.200	40,707,867
2025-09-05	34.100	34.670	33.520	34.540	34.540	45,506,087
2025-09-04	34.880	35.280	33.340	33.980	33.980	57,405,311
2025-09-03	35.880	36.230	34.600	34.830	34.830	60,709,952
2025-09-02	38.230	38.270	35.650	35.900	35.900	113,748,550
2025-09-01	38.210	39.330	37.500	38.660	38.660	110,511,659
2025-08-29	38.000	38.190	37.200	37.490	37.490	62,619,355
2025-08-28	36.990	37.680	36.210	37.660	37.660	82,284,971
2025-08-27	38.180	38.910	37.120	37.150	37.150	92,923,169
2025-08-26	38.290	38.590	37.510	38.150	38.150	88,958,106
2025-08-25	39.300	40.220	38.460	39.040	39.040	125,524,914
2025-08-22	36.980	38.460	36.880	38.460	38.460	105,319,555
2025-08-21	38.100	39.400	37.140	37.450	37.450	145,045,108
2025-08-20	36.480	37.090	35.730	37.040	37.040	76,626,989
2025-08-19	37.550	38.070	36.550	36.580	36.580	96,195,462
2025-08-18	36.950	38.470	36.400	37.650	37.650	121,707,490
2025-08-15	35.400	37.470	34.880	36.860	36.860	127,465,262
2025-08-14	35.710	37.240	35.710	35.810	35.810	109,103,123
2025-08-13	35.850	36.300	35.110	35.690	35.690	85,694,558
2025-08-12	35.200	35.640	34.820	35.610	35.610	63,776,358
2025-08-11	34.400	35.470	34.270	35.160	35.160	66,474,129
2025-08-08	34.400	34.850	33.640	34.410	34.410	58,373,429
2025-08-07	34.660	35.200	34.040	34.410	34.410	65,419,140
2025-08-06	34.960	35.000	34.540	34.880	34.880	52,411,481
2025-08-05	34.850	35.530	34.440	35.030	35.030	66,989,343
2025-08-04	35.130	35.400	34.400	34.850	34.850	68,424,536
2025-08-01	36.000	36.340	35.020	35.530	35.530	89,027,487
2025-07-31	36.770	37.860	35.940	36.200	36.200	119,681,386
2025-07-30	38.490	38.490	36.390	37.000	37.000	182,684,170
2025-07-29	34.180	37.820	33.800	37.820	37.820	163,579,321
2025-07-28	33.880	34.660	33.250	34.380	34.380	86,956,714
2025-07-25	33.880	34.240	33.340	33.530	33.530	48,099,904
2025-07-24	32.750	34.100	32.700	33.880	33.880	63,553,071

← NewerPage 5 of 21 · 1,217 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.