Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	23.720	23.810	23.430	23.640	23.640	3,168,662
2023-10-25	24.160	24.500	23.820	23.840	23.840	3,769,800
2023-10-24	23.540	24.220	23.470	23.940	23.940	4,335,660
2023-10-23	24.030	24.150	23.280	23.400	23.400	3,897,100
2023-10-20	24.480	24.880	23.970	24.020	24.020	3,579,600
2023-10-19	24.250	25.050	24.250	24.570	24.570	5,270,000
2023-10-18	24.910	25.000	24.380	24.440	24.440	4,593,200
2023-10-17	25.360	25.500	24.800	25.030	25.030	3,738,528
2023-10-16	25.800	25.990	25.040	25.270	25.270	4,873,760
2023-10-13	26.340	26.430	25.720	25.800	25.800	4,869,500
2023-10-12	26.950	27.050	26.240	26.390	26.390	5,459,000
2023-10-11	26.520	27.240	26.310	26.900	26.900	5,654,100
2023-10-10	27.080	27.100	26.400	26.720	26.720	5,334,600
2023-10-09	27.500	27.520	26.360	26.720	26.720	8,590,122
2023-09-28	27.860	28.240	27.490	27.590	27.590	6,676,335
2023-09-27	28.200	28.440	27.870	27.870	27.870	7,231,986
2023-09-26	28.280	29.000	28.240	28.340	28.340	8,115,100
2023-09-25	28.970	29.290	28.160	28.300	28.300	8,280,600
2023-09-22	27.750	29.780	27.700	29.100	29.100	13,335,280
2023-09-21	28.200	28.340	27.690	27.950	27.950	6,285,547
2023-09-20	29.160	29.550	28.300	28.350	28.350	7,909,518
2023-09-19	29.350	30.050	29.180	29.340	29.340	6,747,000
2023-09-18	28.810	30.370	28.680	29.600	29.600	9,720,970
2023-09-15	29.000	29.480	28.600	28.890	28.890	6,713,492
2023-09-14	31.000	31.040	29.040	29.130	29.130	14,015,911
2023-09-13	30.600	31.590	30.300	31.130	31.130	10,581,975
2023-09-12	32.310	32.390	30.900	30.960	30.960	14,415,596
2023-09-11	33.000	33.770	32.270	32.600	32.600	17,186,533
2023-09-08	35.500	36.290	33.820	33.850	33.850	28,954,786
2023-09-07	38.560	40.680	36.910	37.580	37.580	34,226,708
2023-09-06	37.140	37.450	36.050	36.980	36.980	22,153,927
2023-09-05	35.100	39.180	34.630	38.020	38.020	29,973,700
2023-09-04	34.300	36.080	34.110	35.620	35.620	22,537,538
2023-09-01	32.860	36.160	31.950	35.000	35.000	19,931,749
2023-08-31	32.360	34.970	31.840	33.190	33.190	12,624,109
2023-08-30	32.200	33.010	31.930	32.850	32.850	5,545,101
2023-08-29	30.810	32.450	30.760	32.230	32.230	6,573,600
2023-08-28	32.000	32.210	30.560	30.710	30.710	4,506,000
2023-08-25	31.900	31.900	30.380	30.640	30.640	5,070,622
2023-08-24	31.160	32.690	31.160	32.030	32.030	6,512,122
2023-08-23	32.030	32.030	30.850	30.880	30.880	4,009,300
2023-08-22	31.570	32.470	31.180	32.120	32.120	6,022,837
2023-08-21	30.890	32.600	30.890	31.350	31.350	4,003,962
2023-08-18	32.290	32.590	31.250	31.330	31.330	2,894,600
2023-08-17	31.640	32.720	31.500	32.350	32.350	3,748,783
2023-08-16	32.650	32.880	31.710	31.770	31.770	3,511,342
2023-08-15	33.180	33.350	32.450	32.630	32.630	3,312,736
2023-08-14	32.430	33.460	32.060	33.350	33.350	6,212,009
2023-08-11	32.790	33.800	32.390	32.400	32.400	4,343,662
2023-08-10	32.970	33.670	32.690	32.900	32.900	3,387,728
2023-08-09	34.110	34.340	32.910	33.110	33.110	4,644,252
2023-08-08	34.480	35.230	34.200	34.300	34.300	4,349,400
2023-08-07	34.610	36.120	34.590	34.870	34.870	8,704,700
2023-08-04	33.600	34.750	33.560	34.580	34.580	4,269,400
2023-08-03	33.800	34.360	33.440	33.550	33.550	2,524,438
2023-08-02	34.240	34.390	33.710	33.900	33.900	2,864,734
2023-08-01	33.980	34.660	33.700	34.420	34.420	3,942,700
2023-07-31	33.400	34.650	32.870	34.250	34.250	6,200,609
2023-07-28	33.430	33.670	33.000	33.180	33.180	3,468,700
2023-07-27	33.810	34.220	33.400	33.550	33.550	3,455,100

← NewerPage 13 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.