Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	11.710	12.170	11.410	12.000	12.000	4,282,300
2026-07-15	11.150	11.770	11.120	11.640	11.640	4,414,192
2026-07-14	11.220	11.340	10.920	11.270	11.270	3,685,575
2026-07-13	11.770	12.140	11.230	11.350	11.350	5,585,817
2026-07-10	11.480	12.240	11.210	11.910	11.910	6,338,909
2026-07-09	11.630	11.800	11.370	11.510	11.510	3,079,500
2026-07-08	11.640	11.800	11.360	11.640	11.640	3,779,400
2026-07-07	11.890	12.760	11.620	11.710	11.710	6,458,800
2026-07-06	12.130	12.250	11.820	11.880	11.880	2,722,900
2026-07-03	12.260	12.260	11.860	12.140	12.140	3,427,900
2026-07-02	12.200	12.460	11.980	12.020	12.020	3,719,657
2026-07-01	12.050	12.410	11.890	12.180	12.180	3,469,126
2026-06-30	12.060	12.280	11.900	11.990	11.990	3,275,400
2026-06-29	11.680	12.320	11.450	12.150	12.150	5,549,393
2026-06-26	12.270	12.390	11.730	11.830	11.830	6,496,848
2026-06-25	12.260	12.640	12.170	12.440	12.440	3,578,600
2026-06-24	12.700	12.790	12.280	12.390	12.390	3,066,900
2026-06-23	12.950	13.120	12.680	12.760	12.760	3,343,500
2026-06-22	12.730	13.050	12.180	12.920	12.920	5,866,500
2026-06-18	12.550	12.850	12.210	12.670	12.670	3,530,900
2026-06-17	13.000	13.130	12.470	12.530	12.530	4,356,700
2026-06-16	13.250	13.260	12.960	13.130	13.130	2,214,556
2026-06-15	13.300	13.650	13.120	13.240	13.240	2,793,206
2026-06-12	13.110	13.370	12.960	13.290	13.290	2,241,800
2026-06-11	13.560	13.560	12.960	13.080	13.080	3,242,789
2026-06-10	13.700	13.860	13.360	13.560	13.560	2,205,100
2026-06-09	13.850	14.000	13.460	13.790	13.790	2,757,700
2026-06-08	13.700	14.100	13.450	13.680	13.680	2,771,400
2026-06-05	13.870	14.210	13.780	14.000	14.000	3,103,100
2026-06-04	13.900	14.240	13.650	13.760	13.760	2,728,743
2026-06-03	14.140	14.300	13.800	13.930	13.930	2,530,057
2026-06-02	14.530	14.750	13.900	14.150	14.150	3,401,357
2026-06-01	13.770	14.490	13.760	14.400	14.400	4,056,472
2026-05-29	13.930	14.060	13.680	13.770	13.770	2,611,300
2026-05-28	13.780	14.120	13.550	13.930	13.930	3,221,027
2026-05-27	14.340	14.390	13.790	13.860	13.860	3,322,163
2026-05-26	14.600	14.700	14.130	14.250	14.250	2,633,800
2026-05-25	14.830	15.060	14.540	14.690	14.690	2,163,869
2026-05-22	14.800	15.050	14.610	14.920	14.920	2,085,534
2026-05-21	15.330	15.490	14.780	14.800	14.800	2,856,300
2026-05-20	16.050	16.050	15.250	15.290	15.290	4,298,771
2026-05-19	15.950	16.240	15.820	16.080	16.080	2,851,387
2026-05-18	16.070	16.100	15.760	15.910	15.910	2,569,761
2026-05-15	16.130	16.170	15.900	16.030	16.030	2,519,093
2026-05-14	16.330	16.500	16.000	16.030	16.030	2,209,541
2026-05-13	16.480	16.480	16.190	16.320	16.320	1,885,577
2026-05-12	16.740	16.800	16.350	16.380	16.380	2,952,715
2026-05-11	17.330	17.360	16.690	16.730	16.730	4,801,978
2026-05-08	16.860	17.550	16.860	17.400	17.400	3,624,704
2026-05-07	16.660	16.950	16.500	16.850	16.850	2,387,841
2026-05-06	17.060	17.250	16.600	16.660	16.660	3,250,098
2026-04-30	17.390	17.480	17.010	17.050	17.050	2,514,000
2026-04-29	16.990	17.590	16.990	17.550	17.550	2,328,166
2026-04-28	17.220	17.500	17.030	17.060	17.060	1,513,500
2026-04-27	17.210	17.340	17.030	17.280	17.280	1,799,067
2026-04-24	17.150	17.310	16.990	17.240	17.240	1,553,000
2026-04-23	17.190	17.360	17.060	17.150	17.150	1,599,149
2026-04-22	17.400	17.540	17.150	17.200	17.200	2,052,405
2026-04-21	17.570	17.710	17.420	17.550	17.550	1,989,035
2026-04-20	18.020	18.030	17.710	17.710	17.710	1,687,491

← NewerPage 2 of 5 · 241 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.