Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.010	16.470	15.130	15.130	15.130	28,754,087
2026-10-15	17.250	17.770	16.650	16.810	16.810	36,813,977
2026-10-14	14.960	16.150	14.950	16.150	16.150	11,166,298
2026-10-13	14.460	14.810	14.250	14.680	14.680	4,872,698
2026-10-12	14.510	14.940	14.230	14.600	14.600	5,313,109
2026-10-09	13.800	14.650	13.410	14.500	14.500	6,214,421
2026-10-08	14.040	14.310	13.800	13.880	13.880	3,488,620
2026-09-30	14.170	14.380	13.930	14.030	14.030	4,423,299
2026-09-29	13.680	14.380	13.580	14.190	14.190	6,409,301
2026-09-28	13.940	14.040	13.550	13.720	13.720	3,883,740
2026-09-24	14.190	14.490	13.860	13.920	13.920	5,060,910
2026-09-23	14.600	14.600	14.000	14.050	14.050	9,632,200
2026-09-22	14.500	15.300	13.910	14.770	14.770	16,802,324
2026-09-21	13.050	14.190	12.990	14.190	14.190	4,734,798
2026-09-18	13.100	13.350	12.900	12.900	12.900	2,957,713
2026-09-17	12.950	13.170	12.870	13.100	13.100	1,832,999
2026-09-16	12.940	13.170	12.840	13.070	13.070	2,006,300
2026-09-15	13.580	13.680	13.030	13.060	13.060	2,690,500
2026-09-14	13.390	13.620	13.290	13.320	13.320	1,745,900
2026-09-11	13.500	13.710	13.260	13.390	13.390	2,378,600
2026-09-10	13.820	13.880	13.520	13.720	13.720	2,413,800
2026-09-09	14.190	14.350	13.750	13.800	13.800	4,265,100
2026-09-08	13.850	14.760	13.850	14.250	14.250	6,187,873
2026-09-07	13.700	14.140	13.590	13.910	13.910	4,101,100
2026-09-04	13.350	13.920	13.350	13.700	13.700	3,437,699
2026-09-03	13.550	13.750	13.360	13.430	13.430	2,592,300
2026-09-02	13.560	13.670	13.400	13.550	13.550	2,485,000
2026-09-01	13.260	13.710	13.260	13.650	13.650	3,888,670
2026-08-31	12.780	13.290	12.750	13.290	13.290	3,692,100
2026-08-28	12.990	13.000	12.710	12.750	12.750	1,796,300
2026-08-27	12.900	13.030	12.790	12.900	12.900	1,791,900
2026-08-26	12.860	13.040	12.810	12.900	12.900	1,579,440
2026-08-25	12.510	12.990	12.440	12.950	12.950	2,423,620
2026-08-24	12.440	12.770	12.410	12.560	12.560	1,802,200
2026-08-21	12.560	12.690	12.400	12.650	12.650	1,921,705
2026-08-20	12.440	12.840	12.320	12.720	12.720	2,677,506
2026-08-19	12.640	12.720	12.310	12.340	12.340	2,709,700
2026-08-18	13.060	13.060	12.670	12.820	12.820	2,353,800
2026-08-17	13.050	13.050	12.750	12.980	12.980	2,256,100
2026-08-14	13.250	13.320	12.790	13.080	13.080	3,679,413
2026-08-13	13.420	13.700	13.130	13.160	13.160	3,654,500
2026-08-12	13.290	13.630	13.290	13.470	13.470	2,410,000
2026-08-11	13.480	13.630	13.230	13.380	13.380	2,926,600
2026-08-10	13.020	13.430	12.920	13.410	13.410	3,789,996
2026-08-07	13.240	13.350	12.780	13.090	13.090	4,754,100
2026-08-06	13.570	13.780	13.140	13.330	13.330	3,650,706
2026-08-05	13.480	13.700	13.350	13.440	13.440	4,741,555
2026-08-04	13.540	13.660	13.350	13.460	13.460	5,604,700
2026-08-03	13.330	13.650	12.920	13.560	13.560	7,686,391
2026-07-31	12.200	13.400	12.200	13.330	13.330	10,685,276
2026-07-30	12.880	13.140	12.460	12.500	12.500	11,895,400
2026-07-29	11.480	12.620	11.470	12.620	12.620	10,705,700
2026-07-28	11.240	11.520	11.110	11.470	11.470	3,307,400
2026-07-27	10.890	11.300	10.750	11.240	11.240	3,878,200
2026-07-24	10.950	11.170	10.790	10.820	10.820	2,552,300
2026-07-23	10.910	11.190	10.750	11.190	11.190	3,275,000
2026-07-22	11.240	11.240	10.920	10.970	10.970	3,150,400
2026-07-21	11.420	11.480	10.900	11.280	11.280	4,218,400
2026-07-20	11.280	11.760	11.120	11.320	11.320	3,751,706
2026-07-17	11.960	12.190	11.330	11.400	11.400	4,425,500

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.8250 CNY
2022-06-23	0.8250 CNY
2021-07-01	0.1600 CNY
2020-09-29	0.2500 CNY
2020-05-27	0.2000 CNY
2019-05-17	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.