Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	19.960	20.170	19.810	20.100	19.785	1,294,156
2022-10-31	19.230	20.100	19.040	19.950	19.638	1,886,692
2022-10-28	19.730	19.780	19.060	19.110	18.811	1,492,808
2022-10-27	19.550	20.290	19.350	19.870	19.559	2,703,672
2022-10-26	18.770	19.530	18.750	19.340	19.037	1,424,000
2022-10-25	18.710	19.080	18.540	18.770	18.476	605,784
2022-10-24	19.310	19.560	18.680	18.730	18.437	1,160,400
2022-10-21	19.600	19.640	19.200	19.230	18.929	834,000
2022-10-20	19.310	19.700	19.180	19.530	19.224	1,049,527
2022-10-19	19.470	19.600	19.280	19.390	19.087	828,408
2022-10-18	19.880	19.920	19.500	19.560	19.254	1,049,952
2022-10-17	19.520	19.880	19.410	19.770	19.461	1,276,303
2022-10-14	19.500	19.880	19.400	19.630	19.323	941,500
2022-10-13	19.380	19.700	19.040	19.420	19.116	1,073,026
2022-10-12	18.860	19.430	18.600	19.390	19.087	913,718
2022-10-11	19.310	19.400	18.610	18.860	18.565	1,018,000
2022-10-10	19.830	19.830	19.150	19.300	18.998	1,235,895
2022-09-30	19.100	20.600	19.100	19.830	19.520	2,664,228
2022-09-29	18.650	19.500	18.420	19.230	18.929	1,940,070
2022-09-28	18.610	18.800	18.370	18.370	18.082	623,633
2022-09-27	18.180	18.760	18.180	18.760	18.466	692,384
2022-09-26	18.480	18.800	18.250	18.380	18.092	681,595
2022-09-23	18.890	19.160	18.400	18.650	18.358	1,040,691
2022-09-22	18.600	18.880	18.490	18.700	18.407	705,599
2022-09-21	18.400	18.770	18.120	18.730	18.437	836,233
2022-09-20	18.630	18.860	18.430	18.580	18.289	919,202
2022-09-19	19.100	19.190	18.280	18.510	18.220	1,639,231
2022-09-16	19.680	19.950	19.170	19.200	18.899	1,573,029
2022-09-15	20.180	20.390	19.510	19.800	19.490	1,820,366
2022-09-14	20.020	20.420	19.980	20.180	19.864	1,239,060
2022-09-13	20.600	20.880	20.260	20.490	20.169	1,595,466
2022-09-09	20.500	20.670	20.250	20.580	20.258	1,248,670
2022-09-08	20.750	20.750	20.430	20.490	20.169	1,278,103
2022-09-07	20.840	21.050	20.530	20.590	20.268	2,009,669
2022-09-06	21.000	21.070	20.450	20.970	20.642	2,632,300
2022-09-05	21.280	21.440	20.830	21.080	20.750	2,746,523
2022-09-02	21.200	21.770	21.000	21.280	20.947	4,421,176
2022-09-01	21.100	21.660	20.650	21.430	21.095	6,304,149
2022-08-31	20.420	22.600	20.400	21.300	20.967	6,718,778
2022-08-30	20.100	20.760	20.090	20.620	20.297	1,289,090
2022-08-29	19.920	20.270	19.680	20.160	19.844	875,700
2022-08-26	20.500	20.590	20.130	20.180	19.864	905,381
2022-08-25	20.350	20.510	19.820	20.300	19.982	1,304,200
2022-08-24	20.900	20.950	20.240	20.370	20.051	1,496,042
2022-08-23	20.950	20.950	20.560	20.770	20.445	1,337,400
2022-08-22	20.380	21.090	20.090	20.870	20.543	2,414,835
2022-08-19	20.420	21.380	20.250	20.560	20.238	3,211,120
2022-08-18	20.700	20.700	20.210	20.450	20.130	1,168,334
2022-08-17	20.490	20.800	20.320	20.710	20.386	1,327,500
2022-08-16	20.620	20.720	20.240	20.410	20.091	985,681
2022-08-15	20.880	20.880	20.360	20.390	20.071	1,519,195
2022-08-12	20.620	20.950	20.420	20.840	20.514	2,430,832
2022-08-11	20.320	20.790	20.100	20.620	20.297	2,209,595
2022-08-10	20.050	20.190	19.990	20.080	19.766	768,300
2022-08-09	20.330	20.330	19.980	20.170	19.854	928,400
2022-08-08	20.200	20.400	20.020	20.320	20.002	995,600
2022-08-05	19.670	20.250	19.610	20.250	19.933	1,582,202
2022-08-04	19.300	19.660	19.250	19.630	19.323	925,700
2022-08-03	19.310	19.700	19.140	19.210	18.909	1,220,400
2022-08-02	20.420	20.420	19.280	19.430	19.126	1,943,025

← NewerPage 17 of 21 · 1,213 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.