Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	52.490	54.990	49.240	51.100	50.300	22,117,558
2023-04-25	55.000	57.660	51.810	54.710	53.854	19,468,270
2023-04-24	47.000	53.130	46.680	53.130	52.298	12,923,447
2023-04-21	48.500	51.000	47.880	48.300	47.544	14,141,315
2023-04-20	45.600	48.610	43.320	47.740	46.993	14,487,742
2023-04-19	41.000	44.220	41.000	44.220	43.528	6,792,344
2023-04-18	38.020	40.870	36.090	40.200	39.571	12,963,364
2023-04-17	38.960	40.960	37.710	38.600	37.996	13,066,345
2023-04-14	37.800	40.580	36.660	40.300	39.669	17,782,232
2023-04-13	37.300	40.880	36.800	38.010	37.415	18,394,028
2023-04-12	36.880	39.330	35.230	39.100	38.488	19,534,028
2023-04-11	32.440	35.750	32.290	35.750	35.190	15,073,301
2023-04-10	32.890	34.340	32.500	32.500	31.991	18,667,493
2023-04-07	28.590	31.220	28.180	31.220	30.731	8,089,696
2023-04-06	28.960	29.180	28.250	28.380	27.936	3,100,102
2023-04-04	29.700	30.200	28.930	29.210	28.753	5,068,219
2023-04-03	28.460	29.980	28.160	29.780	29.314	7,631,408
2023-03-31	27.450	28.520	27.230	28.450	28.005	4,825,343
2023-03-30	28.140	28.600	27.760	27.990	27.552	2,475,571
2023-03-29	28.300	28.590	27.710	28.130	27.690	3,043,100
2023-03-28	28.340	28.800	27.750	28.010	27.572	3,631,100
2023-03-27	28.280	28.860	27.690	28.340	27.896	5,467,000
2023-03-24	27.360	28.710	27.210	28.300	27.857	5,501,770
2023-03-23	27.440	27.780	27.170	27.500	27.070	3,703,258
2023-03-22	26.910	27.440	26.610	27.440	27.010	3,909,720
2023-03-21	26.190	27.150	25.860	26.830	26.410	3,840,461
2023-03-20	26.000	26.880	25.820	26.190	25.780	4,804,200
2023-03-17	25.470	26.720	25.300	26.460	26.046	3,707,384
2023-03-16	25.100	25.600	24.800	25.290	24.894	1,480,547
2023-03-15	25.580	25.760	25.240	25.310	24.914	1,095,931
2023-03-14	25.700	26.050	25.150	25.400	25.002	1,920,348
2023-03-13	25.000	25.800	24.810	25.700	25.298	2,607,800
2023-03-10	25.070	25.500	24.750	25.050	24.658	2,071,400
2023-03-09	25.100	25.270	24.670	25.070	24.678	1,572,164
2023-03-08	24.480	25.090	24.300	24.960	24.569	1,859,000
2023-03-07	25.070	25.310	24.490	24.550	24.166	2,336,500
2023-03-06	25.220	25.570	25.080	25.170	24.776	2,191,500
2023-03-03	25.600	25.750	25.020	25.210	24.815	1,684,251
2023-03-02	25.390	25.730	25.010	25.620	25.219	2,248,569
2023-03-01	24.880	25.440	24.780	25.400	25.002	2,340,200
2023-02-28	24.900	25.190	24.670	24.990	24.599	1,631,162
2023-02-27	25.150	25.360	24.660	24.740	24.353	1,648,200
2023-02-24	24.990	25.740	24.860	25.220	24.825	2,095,400
2023-02-23	25.310	25.390	24.760	24.990	24.599	2,288,451
2023-02-22	25.210	25.550	24.940	25.280	24.884	2,067,142
2023-02-21	26.150	26.150	25.000	25.300	24.904	4,031,816
2023-02-20	25.490	26.170	25.420	26.110	25.701	3,939,500
2023-02-17	25.900	26.300	25.370	25.420	25.022	3,438,563
2023-02-16	26.700	27.300	25.580	25.860	25.455	5,083,976
2023-02-15	25.820	27.000	25.750	26.790	26.371	3,683,600
2023-02-14	25.930	25.950	25.520	25.750	25.347	2,056,638
2023-02-13	24.990	25.950	24.910	25.820	25.416	3,541,225
2023-02-10	24.740	25.490	24.650	24.960	24.569	2,651,000
2023-02-09	24.330	24.890	24.130	24.890	24.500	2,256,400
2023-02-08	24.640	24.670	24.200	24.390	24.008	1,778,525
2023-02-07	24.480	24.860	24.090	24.640	24.254	2,349,538
2023-02-06	24.510	24.990	24.200	24.330	23.949	2,799,247
2023-02-03	24.430	24.980	24.150	24.790	24.402	3,021,000
2023-02-02	23.850	24.990	23.560	24.430	24.048	3,880,447
2023-02-01	22.920	23.840	22.900	23.800	23.427	2,612,600

← NewerPage 15 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.