Hundsun Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26.290 | 26.650 | 26.000 | 26.470 | 26.470 | 47,382,859 |
| 2024-10-25 | 26.420 | 26.830 | 25.940 | 26.380 | 26.380 | 58,012,529 |
| 2024-10-24 | 26.520 | 27.080 | 26.060 | 26.300 | 26.300 | 59,644,934 |
| 2024-10-23 | 26.990 | 27.940 | 26.720 | 26.860 | 26.860 | 78,354,677 |
| 2024-10-22 | 27.950 | 27.950 | 26.500 | 27.100 | 27.100 | 94,044,622 |
| 2024-10-21 | 28.000 | 28.670 | 27.270 | 28.010 | 28.010 | 136,329,610 |
| 2024-10-18 | 25.500 | 28.340 | 25.090 | 28.100 | 28.100 | 162,988,798 |
| 2024-10-17 | 26.120 | 26.500 | 25.180 | 25.760 | 25.760 | 97,513,120 |
| 2024-10-16 | 24.840 | 26.440 | 24.610 | 25.580 | 25.580 | 90,124,031 |
| 2024-10-15 | 24.450 | 27.300 | 24.250 | 25.580 | 25.580 | 144,015,634 |
| 2024-10-14 | 23.520 | 25.520 | 22.490 | 24.940 | 24.940 | 126,394,387 |
| 2024-10-11 | 24.380 | 25.220 | 23.110 | 23.380 | 23.380 | 128,719,439 |
| 2024-10-10 | 28.000 | 28.120 | 25.000 | 25.460 | 25.460 | 248,834,295 |
| 2024-10-09 | 27.680 | 27.680 | 26.880 | 27.680 | 27.680 | 157,534,965 |
| 2024-10-08 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 8,202,979 |
| 2024-09-30 | 22.870 | 22.870 | 22.870 | 22.870 | 22.870 | 12,354,101 |
| 2024-09-27 | 19.990 | 20.790 | 19.840 | 20.790 | 20.790 | 58,085,691 |
| 2024-09-26 | 17.950 | 19.010 | 17.800 | 18.900 | 18.900 | 50,931,704 |
| 2024-09-25 | 18.000 | 18.380 | 17.790 | 17.900 | 17.900 | 50,306,341 |
| 2024-09-24 | 16.680 | 17.620 | 16.510 | 17.550 | 17.550 | 45,501,260 |
| 2024-09-23 | 16.640 | 16.710 | 16.410 | 16.430 | 16.430 | 13,561,375 |
| 2024-09-20 | 16.520 | 16.680 | 16.350 | 16.630 | 16.630 | 19,515,812 |
| 2024-09-19 | 16.060 | 16.560 | 15.870 | 16.480 | 16.480 | 18,884,068 |
| 2024-09-18 | 15.930 | 16.070 | 15.670 | 15.920 | 15.920 | 8,623,053 |
| 2024-09-13 | 16.190 | 16.300 | 15.970 | 15.990 | 15.990 | 9,162,504 |
| 2024-09-12 | 16.320 | 16.500 | 16.170 | 16.200 | 16.200 | 9,056,390 |
| 2024-09-11 | 16.140 | 16.390 | 16.070 | 16.310 | 16.310 | 9,727,440 |
| 2024-09-10 | 15.920 | 16.430 | 15.700 | 16.200 | 16.200 | 13,949,754 |
| 2024-09-09 | 15.980 | 16.160 | 15.800 | 15.880 | 15.880 | 10,448,744 |
| 2024-09-06 | 16.560 | 16.560 | 16.090 | 16.100 | 16.100 | 9,970,535 |
| 2024-09-05 | 16.120 | 16.440 | 16.120 | 16.330 | 16.330 | 12,656,092 |
| 2024-09-04 | 16.040 | 16.330 | 15.980 | 16.110 | 16.110 | 10,372,585 |
| 2024-09-03 | 15.810 | 16.200 | 15.810 | 16.160 | 16.160 | 11,598,204 |
| 2024-09-02 | 16.310 | 16.380 | 15.820 | 15.840 | 15.840 | 15,804,957 |
| 2024-08-30 | 15.750 | 16.540 | 15.700 | 16.330 | 16.330 | 21,214,644 |
| 2024-08-29 | 15.490 | 15.930 | 15.440 | 15.790 | 15.790 | 11,025,398 |
| 2024-08-28 | 15.350 | 15.590 | 15.230 | 15.550 | 15.550 | 10,824,356 |
| 2024-08-27 | 15.530 | 15.550 | 15.280 | 15.340 | 15.340 | 11,067,049 |
| 2024-08-26 | 15.750 | 16.020 | 15.480 | 15.580 | 15.580 | 15,185,917 |
| 2024-08-23 | 15.360 | 15.820 | 15.360 | 15.700 | 15.700 | 13,938,293 |
| 2024-08-22 | 15.900 | 15.970 | 15.330 | 15.360 | 15.360 | 15,732,666 |
| 2024-08-21 | 15.940 | 16.090 | 15.800 | 15.830 | 15.830 | 9,984,881 |
| 2024-08-20 | 16.420 | 16.450 | 15.950 | 15.990 | 15.990 | 14,446,198 |
| 2024-08-19 | 16.400 | 16.680 | 16.340 | 16.430 | 16.430 | 11,166,643 |
| 2024-08-16 | 16.600 | 16.680 | 16.400 | 16.400 | 16.400 | 10,572,171 |
| 2024-08-15 | 16.460 | 16.900 | 16.380 | 16.580 | 16.580 | 16,722,809 |
| 2024-08-14 | 16.790 | 16.910 | 16.470 | 16.490 | 16.490 | 11,955,606 |
| 2024-08-13 | 16.730 | 16.880 | 16.610 | 16.860 | 16.860 | 9,125,415 |
| 2024-08-12 | 16.880 | 17.020 | 16.650 | 16.730 | 16.730 | 10,019,077 |
| 2024-08-09 | 17.400 | 17.430 | 16.970 | 16.970 | 16.970 | 10,332,848 |
| 2024-08-08 | 17.360 | 17.540 | 16.990 | 17.260 | 17.260 | 15,230,805 |
| 2024-08-07 | 17.670 | 17.790 | 17.440 | 17.490 | 17.490 | 10,261,554 |
| 2024-08-06 | 17.850 | 17.960 | 17.480 | 17.670 | 17.670 | 14,485,990 |
| 2024-08-05 | 17.680 | 18.230 | 17.520 | 17.630 | 17.630 | 17,217,690 |
| 2024-08-02 | 18.070 | 18.280 | 17.790 | 17.820 | 17.820 | 12,062,945 |
| 2024-08-01 | 18.240 | 18.380 | 18.080 | 18.130 | 18.130 | 14,622,282 |
| 2024-07-31 | 17.320 | 18.400 | 17.300 | 18.320 | 18.320 | 29,631,856 |
| 2024-07-30 | 17.250 | 17.410 | 17.110 | 17.320 | 17.320 | 8,125,179 |
| 2024-07-29 | 17.430 | 17.490 | 17.150 | 17.270 | 17.270 | 10,116,295 |
| 2024-07-26 | 17.440 | 17.680 | 17.320 | 17.430 | 17.430 | 11,513,241 |
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.