Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.300	21.300	19.640	19.640	18.573	4,379,364
2022-05-05	21.500	22.160	21.300	21.820	20.635	1,445,049
2022-04-29	20.380	21.860	20.380	21.630	20.455	2,520,891
2022-04-28	21.000	21.150	20.110	20.600	19.481	1,858,769
2022-04-27	20.450	21.300	19.960	21.160	20.011	2,163,162
2022-04-26	20.900	21.880	20.370	20.780	19.652	2,158,898
2022-04-25	22.280	22.300	20.700	20.780	19.652	2,596,698
2022-04-22	22.520	23.200	22.520	22.760	21.524	1,477,109
2022-04-21	23.200	23.740	22.700	22.890	21.647	2,127,560
2022-04-20	23.490	23.850	23.160	23.470	22.195	1,614,737
2022-04-19	23.000	23.600	22.820	23.500	22.224	1,817,548
2022-04-18	22.380	23.250	22.080	23.100	21.846	1,847,277
2022-04-15	23.300	23.300	22.330	22.480	21.259	2,705,153
2022-04-14	23.450	23.840	23.050	23.260	21.997	2,912,578
2022-04-13	25.030	25.300	23.660	23.660	22.375	7,917,761
2022-04-12	28.280	28.510	25.970	26.290	24.862	7,994,312
2022-04-11	25.800	27.680	25.550	26.730	25.278	5,837,177
2022-04-08	27.290	27.390	25.750	25.960	24.550	5,659,739
2022-04-07	27.840	28.640	27.140	27.280	25.799	7,325,096
2022-04-06	26.550	28.860	26.260	28.000	26.479	8,540,255
2022-04-01	25.200	26.550	24.890	26.250	24.824	5,944,220
2022-03-31	24.880	25.570	24.570	25.290	23.917	2,631,000
2022-03-30	24.500	24.890	24.210	24.880	23.529	2,006,115
2022-03-29	25.170	25.390	24.360	24.600	23.264	2,268,931
2022-03-28	25.100	25.600	24.550	24.910	23.557	2,630,570
2022-03-25	24.360	25.770	24.080	25.080	23.718	3,703,450
2022-03-24	24.300	24.450	23.970	24.390	23.066	1,899,493
2022-03-23	24.180	24.900	24.100	24.450	23.122	2,446,272
2022-03-22	24.000	24.360	23.640	24.180	22.867	1,866,215
2022-03-21	23.940	24.580	23.810	24.130	22.820	1,972,900
2022-03-18	23.560	23.840	23.360	23.700	22.413	1,890,065
2022-03-17	22.790	24.240	22.790	23.900	22.602	3,742,148
2022-03-16	23.180	23.180	21.600	22.620	21.392	2,653,947
2022-03-15	24.100	24.240	22.000	22.250	21.042	2,439,916
2022-03-14	24.380	24.830	24.000	24.130	22.820	1,245,798
2022-03-11	23.700	24.590	23.520	24.520	23.188	1,388,154
2022-03-10	23.960	25.000	23.620	24.360	23.037	2,314,860
2022-03-09	24.170	24.380	22.800	23.610	22.328	1,683,557
2022-03-08	24.910	25.190	23.970	24.170	22.857	1,541,999
2022-03-07	25.500	25.500	24.730	24.950	23.595	1,461,403
2022-03-04	25.430	25.850	25.050	25.660	24.267	1,942,672
2022-03-03	25.920	26.090	25.620	25.660	24.267	1,042,202
2022-03-02	25.850	25.950	25.500	25.920	24.512	1,006,900
2022-03-01	25.640	25.840	25.520	25.710	24.314	986,402
2022-02-28	25.940	26.070	25.270	25.570	24.181	1,564,356
2022-02-25	25.850	26.130	25.820	25.890	24.484	1,020,200
2022-02-24	26.580	26.850	25.300	25.630	24.238	2,889,196
2022-02-23	26.700	27.100	26.700	26.890	25.430	1,316,000
2022-02-22	27.000	27.490	26.520	26.710	25.260	2,123,672
2022-02-21	27.020	27.600	27.000	27.240	25.761	1,939,672
2022-02-18	27.000	27.310	26.850	27.140	25.666	2,140,370
2022-02-17	27.620	28.100	26.800	27.370	25.884	4,857,191
2022-02-16	26.010	27.550	25.800	27.120	25.647	4,319,303
2022-02-15	25.900	26.350	25.420	25.710	24.314	2,124,198
2022-02-14	25.900	26.250	25.430	25.870	24.465	1,465,962
2022-02-11	26.600	26.600	25.960	25.960	24.550	1,185,533
2022-02-10	26.420	26.630	26.010	26.530	25.089	1,387,526
2022-02-09	25.960	26.440	25.800	26.410	24.976	1,780,710
2022-02-08	25.240	25.960	24.900	25.950	24.541	1,619,000
2022-02-07	25.540	25.580	24.970	25.270	23.898	1,159,748

← NewerPage 19 of 21 · 1,212 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.