Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	20.230	20.330	19.930	19.930	19.618	1,118,503
2022-07-28	20.200	20.410	20.120	20.240	19.923	1,204,100
2022-07-27	20.120	20.390	20.000	20.100	19.785	977,500
2022-07-26	20.060	20.280	19.870	20.260	19.943	1,055,660
2022-07-25	20.420	20.420	19.810	19.980	19.667	1,262,670
2022-07-22	20.680	20.830	20.060	20.220	19.904	2,331,774
2022-07-21	20.260	21.360	20.160	20.770	20.445	4,188,665
2022-07-20	20.450	21.090	20.150	20.260	19.943	2,431,533
2022-07-19	19.530	20.250	19.470	20.140	19.825	1,864,989
2022-07-18	19.050	19.530	19.000	19.530	19.224	1,067,530
2022-07-15	19.400	19.420	19.020	19.050	18.752	1,084,386
2022-07-14	19.290	19.650	19.210	19.510	19.205	995,438
2022-07-13	19.180	19.600	19.180	19.420	19.116	870,483
2022-07-12	19.520	19.530	19.130	19.180	18.880	1,000,432
2022-07-11	19.830	19.830	19.310	19.500	19.195	1,168,300
2022-07-08	19.540	20.180	19.450	19.870	19.559	1,632,900
2022-07-07	19.300	19.530	19.300	19.410	19.106	938,693
2022-07-06	19.520	19.680	19.170	19.350	19.047	1,326,800
2022-07-05	19.990	20.110	19.390	19.600	19.293	1,999,366
2022-07-04	20.150	20.150	19.900	20.010	19.697	1,221,122
2022-07-01	20.280	20.350	19.950	20.020	19.707	1,369,398
2022-06-30	20.230	20.470	20.210	20.250	19.933	1,431,331
2022-06-29	20.640	20.890	20.200	20.220	19.904	2,288,774
2022-06-28	20.570	20.650	20.350	20.640	20.317	1,962,103
2022-06-27	20.230	21.030	20.230	20.720	20.396	3,357,999
2022-06-24	19.950	20.250	19.910	20.110	19.795	1,850,200
2022-06-23	20.140	20.140	19.620	20.100	19.785	2,298,500
2022-06-22	21.540	21.550	20.910	21.010	19.869	2,856,549
2022-06-21	21.020	21.720	21.020	21.540	20.370	2,879,286
2022-06-20	21.180	21.500	21.000	21.280	20.124	1,838,228
2022-06-17	21.590	21.780	20.890	21.180	20.030	2,875,931
2022-06-16	20.800	21.880	20.720	21.450	20.285	4,330,300
2022-06-15	20.700	21.270	20.520	20.890	19.756	2,827,881
2022-06-14	20.510	20.690	19.830	20.690	19.566	1,943,269
2022-06-13	20.600	20.840	20.320	20.730	19.604	1,481,781
2022-06-10	20.350	21.050	20.310	20.870	19.737	2,663,000
2022-06-09	20.800	20.950	20.270	20.480	19.368	2,289,651
2022-06-08	21.560	21.900	20.660	20.940	19.803	4,126,619
2022-06-07	20.830	21.050	20.510	20.740	19.614	1,540,681
2022-06-06	20.500	20.980	20.450	20.840	19.708	1,985,349
2022-06-02	20.510	20.690	20.260	20.600	19.481	1,531,400
2022-06-01	20.500	20.800	20.390	20.630	19.510	1,956,900
2022-05-31	20.130	20.550	20.030	20.490	19.377	1,928,013
2022-05-30	20.300	20.360	20.040	20.230	19.131	1,229,500
2022-05-27	20.380	20.640	20.000	20.270	19.169	1,746,339
2022-05-26	20.150	20.490	19.700	20.370	19.264	2,217,467
2022-05-25	19.290	20.010	19.250	19.860	18.782	1,383,202
2022-05-24	20.160	20.200	19.210	19.240	18.195	1,686,100
2022-05-23	20.060	20.270	19.800	20.130	19.037	1,454,504
2022-05-20	19.900	20.080	19.690	19.900	18.819	1,524,898
2022-05-19	19.110	19.750	19.100	19.720	18.649	1,747,433
2022-05-18	19.490	19.750	19.410	19.460	18.403	1,512,400
2022-05-17	19.540	19.590	19.080	19.410	18.356	1,450,969
2022-05-16	19.550	19.740	19.410	19.560	18.498	1,634,749
2022-05-13	19.850	19.850	19.380	19.640	18.573	1,298,200
2022-05-12	19.430	19.750	19.220	19.670	18.602	2,106,668
2022-05-11	19.760	20.100	19.410	19.440	18.384	2,568,351
2022-05-10	19.000	19.680	18.740	19.680	18.611	2,631,055
2022-05-09	18.890	19.630	18.660	19.160	18.120	4,052,500
2022-05-06	21.300	21.300	19.640	19.640	18.573	4,379,364

← NewerPage 18 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.