Hundsun Technologies Inc historical data

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

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

← NewerPage 8 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.