Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	34.830	34.830	33.560	33.910	33.910	4,752,782
2023-07-25	35.180	35.260	34.140	34.730	34.730	4,788,900
2023-07-24	34.570	35.320	34.170	34.450	34.450	3,898,100
2023-07-21	34.320	35.240	34.130	34.370	34.370	5,354,143
2023-07-20	35.670	35.830	34.000	34.250	34.250	7,305,645
2023-07-19	35.500	36.150	35.310	35.470	35.470	4,291,641
2023-07-18	36.040	36.450	35.260	35.420	35.420	6,339,904
2023-07-17	37.150	37.150	35.960	36.170	36.170	5,764,338
2023-07-14	36.500	38.020	36.370	37.540	37.540	10,281,504
2023-07-13	36.190	36.990	35.920	36.470	36.470	6,134,151
2023-07-12	37.060	37.370	36.180	36.180	36.180	5,146,547
2023-07-11	37.330	37.900	36.410	37.070	37.070	4,694,331
2023-07-10	36.590	37.380	36.300	37.280	37.280	5,317,800
2023-07-07	36.720	37.200	35.600	36.790	36.790	6,967,300
2023-07-06	37.030	37.930	36.740	36.750	36.750	6,647,500
2023-07-05	37.750	38.080	37.010	37.020	37.020	6,036,857
2023-07-04	38.280	38.280	36.610	37.740	37.740	12,158,970
2023-07-03	42.210	42.620	38.260	38.260	38.260	9,916,968
2023-06-30	44.050	44.880	42.500	42.510	42.510	7,553,108
2023-06-29	42.920	44.940	42.560	44.540	44.540	7,666,332
2023-06-28	43.060	44.620	41.500	43.500	43.500	8,163,404
2023-06-27	43.360	45.000	42.430	43.930	43.930	7,826,615
2023-06-26	45.450	47.500	43.300	43.710	43.710	10,675,004
2023-06-21	51.610	52.890	47.850	47.850	47.850	10,880,875
2023-06-20	50.320	53.800	49.670	53.170	53.170	15,057,715
2023-06-19	49.790	51.480	49.360	50.300	50.300	10,877,403
2023-06-16	51.790	52.000	48.480	50.850	50.850	14,004,735
2023-06-15	51.410	56.120	50.300	52.250	52.250	13,724,260
2023-06-14	51.350	54.200	50.600	52.700	51.875	14,227,003
2023-06-13	49.000	51.950	48.700	50.480	49.690	14,034,415
2023-06-12	49.680	49.950	48.100	49.060	48.292	11,606,614
2023-06-09	44.870	49.420	44.500	49.420	48.646	15,223,583
2023-06-08	46.130	46.300	43.480	44.930	44.227	8,107,429
2023-06-07	45.500	46.700	44.510	46.430	45.703	7,278,500
2023-06-06	48.370	49.630	45.600	46.460	45.733	12,189,903
2023-06-05	48.540	49.680	47.050	49.330	48.558	11,476,938
2023-06-02	51.680	51.950	48.500	48.770	48.007	15,062,887
2023-06-01	48.850	52.600	48.250	51.890	51.078	18,794,382
2023-05-31	46.300	50.930	45.800	49.740	48.961	22,463,932
2023-05-30	43.600	46.800	41.230	46.300	45.575	16,419,813
2023-05-29	43.550	47.800	43.020	44.690	43.990	17,384,053
2023-05-26	43.000	45.300	41.120	43.510	42.829	17,243,261
2023-05-25	49.500	51.350	45.260	45.310	44.601	24,888,928
2023-05-24	45.570	50.290	44.600	50.290	49.503	22,383,511
2023-05-23	45.370	49.120	44.300	45.720	45.004	18,186,080
2023-05-22	44.500	46.660	42.560	44.650	43.951	10,106,049
2023-05-19	45.600	47.800	44.660	45.470	44.758	10,415,000
2023-05-18	43.150	46.660	42.000	45.390	44.679	13,109,178
2023-05-17	42.000	45.200	42.000	43.780	43.095	7,625,033
2023-05-16	42.820	45.770	42.640	43.160	42.484	8,895,047
2023-05-15	43.280	44.730	41.850	43.470	42.790	10,890,036
2023-05-12	46.000	46.000	43.450	43.800	43.114	10,645,691
2023-05-11	43.820	48.090	43.660	46.400	45.674	16,722,651
2023-05-10	45.390	46.250	42.000	43.720	43.036	11,580,679
2023-05-09	44.610	46.850	44.220	45.510	44.798	10,991,606
2023-05-08	46.230	46.600	43.830	45.500	44.788	12,005,266
2023-05-05	48.120	48.520	45.200	47.000	46.264	13,104,434
2023-05-04	49.490	51.380	46.300	49.780	49.001	16,530,458
2023-04-28	44.440	50.380	44.440	48.900	48.135	19,127,057
2023-04-27	48.000	49.180	45.990	45.990	45.270	13,513,401

← NewerPage 14 of 21 · 1,215 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.