Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32.630	33.500	32.500	33.050	33.050	62,900,308
2025-07-22	33.000	33.170	32.400	32.640	32.640	60,500,025
2025-07-21	33.500	33.850	32.950	33.100	33.100	59,012,404
2025-07-18	33.420	34.100	33.350	33.680	33.680	49,538,584
2025-07-17	33.380	33.740	33.030	33.420	33.420	48,046,305
2025-07-16	33.330	33.500	32.800	33.070	33.070	55,565,619
2025-07-15	33.600	34.360	33.350	33.700	33.700	74,987,168
2025-07-14	34.310	34.310	33.010	33.260	33.260	79,306,344
2025-07-11	33.400	35.100	33.260	34.520	34.520	129,147,251
2025-07-10	33.450	34.270	32.800	33.400	33.400	94,472,199
2025-07-09	33.760	34.550	33.100	33.780	33.780	113,391,665
2025-07-08	32.940	34.060	32.630	33.420	33.420	87,879,822
2025-07-07	32.440	33.620	32.310	32.940	32.940	81,069,726
2025-07-04	32.110	33.760	31.450	32.750	32.750	115,174,463
2025-07-03	31.630	32.190	31.450	31.970	31.970	66,042,128
2025-07-02	32.090	32.290	31.540	31.610	31.610	55,749,952
2025-07-01	33.250	33.450	31.880	32.090	32.090	101,205,504
2025-06-30	33.850	34.680	33.010	33.540	33.540	118,005,522
2025-06-27	33.370	35.770	32.880	33.720	33.720	180,424,915
2025-06-26	32.500	35.530	32.440	33.620	33.620	231,601,339
2025-06-25	29.880	33.000	29.710	32.300	32.300	154,687,864
2025-06-24	29.690	30.480	29.230	30.090	30.090	84,894,873
2025-06-23	27.650	30.100	27.590	29.790	29.790	94,792,337
2025-06-20	28.500	28.840	27.710	28.010	28.010	57,609,593
2025-06-19	30.290	30.620	28.660	28.800	28.800	82,356,308
2025-06-18	30.150	30.690	29.770	29.880	29.880	94,689,295
2025-06-17	30.530	31.700	30.040	30.580	30.580	165,680,834
2025-06-16	27.750	30.530	27.750	30.530	30.530	123,972,181
2025-06-13	27.420	28.390	27.420	27.750	27.750	99,847,344
2025-06-12	26.150	27.260	26.060	26.720	26.720	29,418,302
2025-06-11	26.310	26.970	26.080	26.420	26.420	26,575,980
2025-06-10	27.100	27.100	26.050	26.300	26.300	32,127,480
2025-06-09	27.050	27.250	26.780	27.100	27.100	23,539,810
2025-06-06	27.280	27.360	26.800	26.880	26.880	22,695,425
2025-06-05	26.820	27.680	26.770	27.380	27.380	45,345,023
2025-06-04	26.600	26.760	26.320	26.690	26.690	24,372,265
2025-06-03	26.920	27.420	26.580	26.710	26.710	39,172,789
2025-05-30	26.110	27.130	26.000	26.310	26.310	33,614,430
2025-05-29	25.240	26.270	25.200	26.230	26.230	29,180,714
2025-05-28	25.340	25.500	25.180	25.200	25.200	9,515,211
2025-05-27	25.500	25.500	25.310	25.340	25.340	10,026,933
2025-05-26	25.490	25.610	25.280	25.610	25.610	12,558,374
2025-05-23	26.020	26.140	25.500	25.500	25.500	20,245,017
2025-05-22	26.420	26.450	26.100	26.140	26.140	13,311,253
2025-05-21	26.340	26.730	26.260	26.490	26.490	18,765,498
2025-05-20	26.250	26.340	26.050	26.230	26.230	12,036,802
2025-05-19	26.260	26.350	25.780	26.130	26.130	17,723,683
2025-05-16	26.400	26.540	26.250	26.420	26.420	15,709,043
2025-05-15	27.170	27.170	26.500	26.540	26.540	28,041,733
2025-05-14	26.620	27.940	26.330	27.400	27.400	47,621,395
2025-05-13	27.300	27.320	26.680	26.680	26.680	23,955,317
2025-05-12	26.440	27.200	26.310	27.100	27.100	32,456,946
2025-05-09	26.710	26.710	26.030	26.080	26.080	19,729,400
2025-05-08	26.600	26.810	26.450	26.720	26.720	21,487,858
2025-05-07	27.740	27.940	26.480	26.690	26.690	44,685,541
2025-05-06	26.380	26.770	26.290	26.680	26.680	29,413,971
2025-04-30	25.490	26.060	25.380	25.950	25.950	23,134,157
2025-04-29	25.210	25.650	25.140	25.420	25.420	15,208,318
2025-04-28	25.850	26.020	25.280	25.300	25.300	21,819,106
2025-04-25	25.830	26.080	25.700	25.850	25.850	19,496,419

← NewerPage 6 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.