Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.210	16.280	15.480	15.500	15.500	7,018,000
2024-07-22	15.910	16.260	15.610	16.240	16.240	6,659,073
2024-07-19	15.520	16.160	15.430	16.000	16.000	8,043,364
2024-07-18	15.500	15.940	15.070	15.730	15.730	10,329,373
2024-07-17	15.390	16.950	15.260	16.050	16.050	11,311,294
2024-07-16	15.330	15.630	15.080	15.410	15.410	3,004,000
2024-07-15	15.720	15.770	15.280	15.370	15.370	3,118,800
2024-07-12	15.730	16.020	15.500	15.500	15.500	2,864,000
2024-07-11	15.610	15.850	15.500	15.820	15.820	2,416,768
2024-07-10	15.510	15.800	15.340	15.380	15.380	2,084,600
2024-07-09	15.390	15.780	15.020	15.670	15.670	3,003,600
2024-07-08	15.850	15.880	15.350	15.380	15.380	2,392,600
2024-07-05	15.670	15.670	15.670	15.670	15.670	0
2024-07-04	16.270	16.330	15.610	15.670	15.670	2,242,400
2024-07-03	16.490	16.550	16.110	16.230	16.230	2,313,200
2024-07-02	16.080	16.670	16.080	16.470	16.470	3,334,000
2024-07-01	16.180	16.260	15.720	16.210	16.210	2,844,900
2024-06-28	16.240	16.620	16.090	16.150	16.150	3,605,200
2024-06-27	16.100	16.730	16.070	16.430	16.430	4,863,650
2024-06-26	15.330	16.530	15.330	16.510	16.510	5,176,670
2024-06-25	15.520	15.650	15.160	15.320	15.320	2,400,100
2024-06-24	15.920	15.920	15.350	15.430	15.430	2,709,000
2024-06-21	16.230	16.350	15.910	15.950	15.950	2,047,500
2024-06-20	16.640	16.780	16.240	16.280	16.280	2,026,000
2024-06-19	17.040	17.100	16.700	16.720	16.720	1,801,700
2024-06-18	17.080	17.120	16.800	16.990	16.990	1,953,808
2024-06-17	17.650	17.650	16.870	16.940	16.940	3,207,644
2024-06-14	17.140	17.330	17.060	17.320	17.320	2,086,852
2024-06-13	17.200	17.440	17.100	17.160	17.160	1,809,500
2024-06-12	16.770	17.330	16.660	17.300	17.300	2,948,000
2024-06-11	16.470	16.820	16.210	16.770	16.770	2,533,200
2024-06-07	16.600	16.730	16.270	16.640	16.640	2,408,138
2024-06-06	16.890	17.140	16.160	16.330	16.330	3,330,950
2024-06-05	17.210	17.300	16.920	16.970	16.970	2,647,968
2024-06-04	17.250	17.440	17.000	17.400	17.400	2,657,400
2024-06-03	17.870	17.880	17.150	17.320	17.320	2,788,181
2024-05-31	17.360	17.930	17.360	17.750	17.750	2,810,700
2024-05-30	17.470	17.620	17.220	17.350	17.350	1,926,900
2024-05-29	17.220	17.800	17.220	17.530	17.530	2,279,304
2024-05-28	17.760	17.760	17.350	17.370	17.370	1,956,100
2024-05-27	17.790	17.870	17.350	17.760	17.760	2,431,523
2024-05-24	18.010	18.120	17.680	17.720	17.720	2,348,623
2024-05-23	18.200	18.310	17.940	18.010	18.010	2,654,700
2024-05-22	18.210	18.370	18.060	18.350	18.350	2,752,700
2024-05-21	18.450	18.610	18.120	18.300	18.300	4,071,048
2024-05-20	18.300	18.650	18.050	18.450	18.450	3,437,500
2024-05-17	18.210	18.480	18.000	18.380	18.380	3,625,900
2024-05-16	18.510	18.770	18.080	18.300	18.300	5,955,750
2024-05-15	18.950	19.780	18.380	18.380	18.380	9,654,350
2024-05-14	18.800	19.180	18.540	18.800	18.800	7,803,072
2024-05-13	18.350	18.400	17.900	18.020	18.020	2,376,150
2024-05-10	18.790	18.980	18.410	18.510	18.510	2,509,150
2024-05-09	18.380	18.880	18.380	18.750	18.750	2,882,952
2024-05-08	18.940	19.000	18.400	18.490	18.490	3,815,550
2024-05-07	18.940	19.250	18.810	19.040	19.040	4,023,500
2024-05-06	19.000	19.020	18.680	18.810	18.810	4,355,252
2024-04-30	18.590	18.700	18.150	18.540	18.540	5,280,527
2024-04-29	17.710	18.700	17.700	18.530	18.530	7,585,300
2024-04-26	16.890	17.420	16.840	17.280	17.280	4,238,200
2024-04-25	16.870	17.080	16.730	16.840	16.840	2,952,300

← NewerPage 10 of 21 · 1,212 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.