Hundsun Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	26.240	26.510	25.720	25.740	25.740	25,136,319
2025-04-23	26.200	26.550	25.960	26.230	26.230	29,385,563
2025-04-22	26.000	26.220	25.820	25.900	25.900	18,493,536
2025-04-21	25.570	26.050	25.350	26.020	26.020	17,862,613
2025-04-18	25.610	25.800	25.430	25.610	25.610	12,248,313
2025-04-17	25.500	25.900	25.420	25.730	25.730	17,067,315
2025-04-16	25.820	25.850	25.270	25.660	25.660	18,625,598
2025-04-15	26.020	26.150	25.630	25.840	25.840	16,012,474
2025-04-14	26.100	26.790	26.010	26.070	26.070	27,911,948
2025-04-11	25.710	26.050	25.480	25.830	25.830	28,180,047
2025-04-10	26.150	26.210	25.560	25.630	25.630	40,132,528
2025-04-09	23.870	25.210	23.500	25.210	25.210	52,340,679
2025-04-08	25.060	25.060	23.610	24.250	24.250	60,075,727
2025-04-07	25.300	26.330	24.800	24.800	24.800	47,150,747
2025-04-03	27.550	28.070	27.500	27.560	27.560	19,331,026
2025-04-02	27.550	28.070	27.500	27.850	27.850	18,401,145
2025-04-01	28.210	28.280	27.590	27.610	27.610	28,604,233
2025-03-31	27.880	28.250	27.590	28.040	28.040	37,456,290
2025-03-28	29.100	29.170	28.880	28.920	28.920	17,331,153
2025-03-27	28.930	29.430	28.640	29.000	29.000	25,549,560
2025-03-26	29.000	29.180	28.860	29.000	29.000	18,625,311
2025-03-25	29.100	29.520	28.850	28.980	28.980	23,082,326
2025-03-24	29.310	29.490	28.600	29.160	29.160	34,907,996
2025-03-21	30.050	30.290	29.260	29.310	29.310	41,091,416
2025-03-20	30.650	31.050	30.230	30.260	30.260	41,143,444
2025-03-19	30.920	31.090	30.550	30.730	30.730	25,704,325
2025-03-18	31.500	31.600	30.900	31.050	31.050	28,945,789
2025-03-17	31.650	31.660	31.040	31.110	31.110	35,775,173
2025-03-14	30.250	31.900	30.070	31.690	31.690	67,359,914
2025-03-13	30.750	31.010	30.000	30.250	30.250	36,221,153
2025-03-12	31.120	31.700	30.810	30.980	30.980	40,312,583
2025-03-11	30.440	30.980	30.390	30.840	30.840	36,385,669
2025-03-10	31.100	31.300	30.640	31.130	31.130	34,161,212
2025-03-07	32.350	32.380	31.040	31.200	31.200	59,419,549
2025-03-06	31.900	32.850	31.310	32.330	32.330	70,626,919
2025-03-05	31.000	31.250	30.700	30.930	30.930	30,672,076
2025-03-04	30.390	31.170	30.300	30.950	30.950	32,240,023
2025-03-03	30.550	31.410	30.060	30.700	30.700	43,174,261
2025-02-28	32.370	32.550	30.400	30.550	30.550	64,541,336
2025-02-27	33.150	33.200	31.700	32.370	32.370	61,300,899
2025-02-26	33.000	33.430	32.450	33.200	33.200	54,312,916
2025-02-25	32.560	33.460	32.350	32.730	32.730	70,220,321
2025-02-24	34.780	35.080	33.480	33.910	33.910	92,205,596
2025-02-21	33.910	35.280	33.060	35.080	35.080	130,093,983
2025-02-20	33.370	34.200	32.900	33.020	33.020	65,695,231
2025-02-19	33.000	33.760	32.700	33.580	33.580	89,405,362
2025-02-18	34.420	35.010	32.680	32.740	32.740	131,366,498
2025-02-17	35.300	37.180	33.700	34.630	34.630	202,263,952
2025-02-14	32.150	35.420	32.150	34.960	34.960	172,333,870
2025-02-13	32.400	32.930	31.920	32.200	32.200	85,278,092
2025-02-12	31.500	32.900	31.340	32.890	32.890	112,042,028
2025-02-11	30.760	32.350	30.120	31.200	31.200	98,905,778
2025-02-10	30.600	30.960	29.810	30.760	30.760	77,300,139
2025-02-07	28.500	30.650	28.400	30.150	30.150	100,817,945
2025-02-06	27.300	28.850	26.890	28.470	28.470	57,148,073
2025-02-05	26.800	28.080	26.710	27.240	27.240	61,809,124
2025-01-27	26.850	26.940	25.930	25.940	25.940	25,791,480
2025-01-24	26.220	26.690	26.110	26.490	26.490	26,926,670
2025-01-23	26.700	27.490	26.300	26.300	26.300	42,567,454
2025-01-22	26.380	26.400	25.950	26.110	26.110	18,256,587

← NewerPage 7 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.