Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	22.800	22.970	22.560	22.920	22.561	1,154,700
2023-01-30	23.180	23.270	22.830	22.860	22.502	1,765,669
2023-01-20	22.760	23.070	22.600	22.840	22.482	1,595,526
2023-01-19	22.880	22.880	22.400	22.860	22.502	1,652,600
2023-01-18	22.620	23.550	22.610	22.910	22.551	2,884,300
2023-01-17	22.610	22.800	22.380	22.610	22.256	1,012,500
2023-01-16	22.370	22.800	22.360	22.570	22.217	1,417,100
2023-01-13	22.460	22.460	22.020	22.390	22.040	1,418,004
2023-01-12	22.280	22.530	22.240	22.280	21.931	1,381,457
2023-01-11	22.660	22.840	22.220	22.270	21.921	1,679,234
2023-01-10	22.550	23.000	22.350	22.660	22.305	1,640,201
2023-01-09	22.180	22.980	22.180	22.600	22.246	2,359,894
2023-01-06	22.170	22.500	21.900	22.300	21.951	2,712,128
2023-01-05	22.370	22.790	22.170	22.260	21.912	3,109,143
2023-01-04	22.170	22.660	22.000	22.440	22.089	4,194,834
2023-01-03	21.870	22.370	21.600	22.180	21.833	3,329,709
2022-12-30	20.910	22.130	20.850	21.870	21.528	5,673,015
2022-12-29	21.720	22.070	20.860	21.000	20.671	3,598,572
2022-12-28	21.280	21.680	21.030	21.600	21.262	2,789,968
2022-12-27	20.860	21.570	20.710	21.240	20.908	1,876,477
2022-12-26	20.960	20.960	20.720	20.800	20.474	915,500
2022-12-23	20.280	20.880	20.260	20.780	20.455	1,147,315
2022-12-22	20.790	21.190	20.510	20.660	20.337	1,936,025
2022-12-21	20.770	20.770	20.320	20.700	20.376	1,083,100
2022-12-20	20.500	20.680	20.280	20.530	20.209	1,081,300
2022-12-19	20.570	20.960	20.170	20.790	20.465	1,882,300
2022-12-16	20.580	20.600	20.260	20.280	19.963	1,180,600
2022-12-15	20.830	21.100	20.710	20.730	20.406	1,677,100
2022-12-14	20.660	21.100	20.510	20.890	20.563	1,304,811
2022-12-13	20.600	21.210	20.500	20.680	20.356	1,773,604
2022-12-12	20.760	21.000	20.670	20.670	20.346	944,472
2022-12-09	21.000	21.180	20.600	20.850	20.524	1,129,836
2022-12-08	20.900	21.010	20.600	20.880	20.553	1,404,633
2022-12-07	20.790	21.080	20.640	20.980	20.652	1,665,277
2022-12-06	21.030	21.100	20.800	20.850	20.524	1,443,841
2022-12-05	21.000	21.210	20.850	21.060	20.730	1,354,777
2022-12-02	20.930	21.250	20.880	20.960	20.632	1,630,400
2022-12-01	20.820	21.170	20.780	20.990	20.661	1,571,869
2022-11-30	20.660	21.030	20.520	20.750	20.425	1,538,600
2022-11-29	20.600	20.880	20.500	20.740	20.415	1,871,000
2022-11-28	20.220	20.680	20.080	20.620	20.297	1,629,969
2022-11-25	20.530	20.710	20.410	20.480	20.159	1,202,160
2022-11-24	20.920	21.060	20.460	20.550	20.228	1,858,360
2022-11-23	21.390	21.470	20.600	20.940	20.612	2,569,154
2022-11-22	21.550	22.060	21.210	21.260	20.927	3,096,990
2022-11-21	21.900	22.250	21.510	21.590	21.252	4,235,045
2022-11-18	22.220	23.560	21.880	22.140	21.793	9,541,582
2022-11-17	22.810	22.880	21.460	22.200	21.853	9,219,841
2022-11-16	20.950	21.270	20.950	21.040	20.711	1,610,800
2022-11-15	20.830	21.230	20.800	20.940	20.612	1,630,485
2022-11-14	20.910	21.200	20.740	20.880	20.553	1,586,460
2022-11-11	21.250	21.500	20.820	20.880	20.553	2,296,300
2022-11-10	20.310	21.480	20.160	21.100	20.770	3,734,717
2022-11-09	20.600	20.680	20.340	20.360	20.041	1,016,400
2022-11-08	20.580	20.730	20.380	20.610	20.287	1,358,115
2022-11-07	20.160	20.740	20.110	20.600	20.278	1,956,290
2022-11-04	19.920	20.180	19.860	20.160	19.844	1,468,400
2022-11-03	19.990	20.250	19.910	20.090	19.776	1,577,306
2022-11-02	20.540	20.880	20.110	20.190	19.874	3,222,960
2022-11-01	19.960	20.170	19.810	20.100	19.785	1,294,156

← NewerPage 16 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.