Hundsun Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.700 | 26.770 | 26.110 | 26.400 | 26.400 | 21,038,812 |
| 2025-01-20 | 26.570 | 26.660 | 26.130 | 26.190 | 26.190 | 22,267,525 |
| 2025-01-17 | 25.920 | 26.450 | 25.860 | 26.150 | 26.150 | 21,160,015 |
| 2025-01-16 | 26.640 | 26.970 | 25.890 | 26.080 | 26.080 | 26,875,738 |
| 2025-01-15 | 26.620 | 26.660 | 26.220 | 26.300 | 26.300 | 22,930,331 |
| 2025-01-14 | 25.500 | 26.700 | 25.320 | 26.660 | 26.660 | 41,265,923 |
| 2025-01-13 | 24.740 | 25.480 | 24.500 | 25.280 | 25.280 | 25,063,955 |
| 2025-01-10 | 25.410 | 25.760 | 24.900 | 24.900 | 24.900 | 21,087,818 |
| 2025-01-09 | 25.190 | 25.650 | 25.170 | 25.420 | 25.420 | 19,803,550 |
| 2025-01-08 | 25.520 | 25.720 | 24.630 | 25.370 | 25.370 | 34,351,787 |
| 2025-01-07 | 25.250 | 25.610 | 25.010 | 25.600 | 25.600 | 27,721,795 |
| 2025-01-06 | 25.330 | 25.660 | 24.980 | 25.160 | 25.160 | 31,414,240 |
| 2025-01-03 | 26.500 | 26.740 | 25.310 | 25.360 | 25.360 | 40,995,292 |
| 2025-01-02 | 27.680 | 27.820 | 25.700 | 26.420 | 26.420 | 62,482,031 |
| 2024-12-31 | 29.500 | 29.550 | 27.990 | 27.990 | 27.990 | 45,925,062 |
| 2024-12-30 | 29.410 | 29.630 | 29.130 | 29.430 | 29.430 | 22,236,091 |
| 2024-12-27 | 29.210 | 30.090 | 29.030 | 29.410 | 29.410 | 41,121,344 |
| 2024-12-26 | 29.270 | 29.510 | 29.090 | 29.140 | 29.140 | 25,392,861 |
| 2024-12-25 | 29.680 | 29.750 | 28.940 | 29.120 | 29.120 | 26,197,865 |
| 2024-12-24 | 29.330 | 29.750 | 29.140 | 29.650 | 29.650 | 25,397,765 |
| 2024-12-23 | 29.900 | 30.180 | 29.180 | 29.250 | 29.250 | 32,067,346 |
| 2024-12-20 | 29.800 | 30.370 | 29.610 | 29.990 | 29.990 | 32,238,324 |
| 2024-12-19 | 29.460 | 29.930 | 29.300 | 29.920 | 29.920 | 31,689,928 |
| 2024-12-18 | 30.000 | 30.220 | 29.550 | 29.880 | 29.880 | 29,736,876 |
| 2024-12-17 | 29.890 | 30.310 | 29.700 | 29.750 | 29.750 | 33,098,817 |
| 2024-12-16 | 30.120 | 30.230 | 29.630 | 29.810 | 29.810 | 33,406,264 |
| 2024-12-13 | 31.200 | 31.250 | 30.010 | 30.120 | 30.120 | 62,651,686 |
| 2024-12-12 | 30.820 | 32.280 | 30.400 | 31.790 | 31.790 | 68,163,350 |
| 2024-12-11 | 31.710 | 31.890 | 30.420 | 30.820 | 30.820 | 64,768,047 |
| 2024-12-10 | 33.230 | 33.270 | 31.690 | 31.860 | 31.860 | 87,733,275 |
| 2024-12-09 | 31.210 | 32.560 | 31.000 | 31.270 | 31.270 | 59,769,392 |
| 2024-12-06 | 31.020 | 32.130 | 30.640 | 31.110 | 31.110 | 67,221,499 |
| 2024-12-05 | 30.390 | 31.350 | 30.390 | 31.020 | 31.020 | 50,353,498 |
| 2024-12-04 | 31.000 | 31.290 | 30.440 | 30.600 | 30.600 | 44,955,880 |
| 2024-12-03 | 31.130 | 31.650 | 30.600 | 31.170 | 31.170 | 59,413,634 |
| 2024-12-02 | 30.480 | 31.870 | 30.210 | 31.340 | 31.340 | 77,227,555 |
| 2024-11-29 | 29.210 | 31.700 | 29.150 | 30.680 | 30.680 | 89,802,834 |
| 2024-11-28 | 29.800 | 30.800 | 29.320 | 29.380 | 29.380 | 71,510,241 |
| 2024-11-27 | 28.080 | 28.980 | 27.520 | 28.980 | 28.980 | 49,680,619 |
| 2024-11-26 | 28.100 | 28.790 | 27.830 | 28.080 | 28.080 | 34,126,009 |
| 2024-11-25 | 28.940 | 29.180 | 27.430 | 28.100 | 28.100 | 64,546,223 |
| 2024-11-22 | 30.500 | 30.780 | 28.900 | 28.960 | 28.960 | 64,420,594 |
| 2024-11-21 | 30.110 | 31.100 | 30.110 | 30.620 | 30.620 | 49,452,451 |
| 2024-11-20 | 29.970 | 31.290 | 29.720 | 30.630 | 30.630 | 68,419,616 |
| 2024-11-19 | 29.300 | 30.250 | 28.940 | 30.000 | 30.000 | 62,369,404 |
| 2024-11-18 | 29.930 | 30.580 | 28.660 | 29.300 | 29.300 | 72,121,179 |
| 2024-11-15 | 31.340 | 32.150 | 29.810 | 29.820 | 29.820 | 94,799,819 |
| 2024-11-14 | 32.500 | 33.160 | 31.540 | 31.660 | 31.660 | 77,698,347 |
| 2024-11-13 | 33.800 | 34.190 | 32.300 | 32.800 | 32.800 | 110,895,759 |
| 2024-11-12 | 35.000 | 37.300 | 34.240 | 34.330 | 34.330 | 163,867,171 |
| 2024-11-11 | 31.190 | 34.830 | 31.020 | 34.430 | 34.430 | 134,604,559 |
| 2024-11-08 | 33.520 | 33.790 | 31.590 | 31.660 | 31.660 | 136,379,647 |
| 2024-11-07 | 29.700 | 32.880 | 29.090 | 32.600 | 32.600 | 176,349,407 |
| 2024-11-06 | 30.500 | 32.060 | 29.880 | 30.490 | 30.490 | 203,375,517 |
| 2024-11-05 | 27.220 | 29.150 | 26.780 | 29.150 | 29.150 | 141,106,094 |
| 2024-11-04 | 25.700 | 26.550 | 25.660 | 26.500 | 26.500 | 49,807,981 |
| 2024-11-01 | 26.540 | 27.150 | 25.730 | 25.830 | 25.830 | 72,112,786 |
| 2024-10-31 | 25.990 | 27.530 | 25.700 | 26.810 | 26.810 | 98,647,154 |
| 2024-10-30 | 25.580 | 26.110 | 25.380 | 25.870 | 25.870 | 47,370,316 |
| 2024-10-29 | 26.470 | 27.090 | 25.850 | 25.880 | 25.880 | 66,675,085 |
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.