Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	24.910	25.530	24.630	25.160	23.794	1,360,098
2022-01-27	26.200	26.290	24.860	24.860	23.510	2,841,100
2022-01-26	26.190	26.800	25.920	26.210	24.787	1,993,602
2022-01-25	27.300	27.730	26.110	26.120	24.702	3,591,450
2022-01-24	26.960	27.810	26.870	27.360	25.874	5,674,155
2022-01-21	29.280	29.850	28.800	28.830	27.264	4,636,315
2022-01-20	31.730	31.750	28.700	28.890	27.321	11,453,098
2022-01-19	30.520	32.430	30.510	31.810	30.083	13,685,736
2022-01-18	29.960	30.360	29.290	29.480	27.879	4,430,543
2022-01-17	29.200	30.520	29.130	29.950	28.324	5,309,631
2022-01-14	30.110	30.200	29.020	29.400	27.803	5,433,000
2022-01-13	32.920	32.920	30.410	30.620	28.957	9,022,538
2022-01-12	30.030	33.000	29.710	32.450	30.688	10,839,263
2022-01-11	29.950	31.150	29.810	30.000	28.371	4,672,067
2022-01-10	29.750	30.240	29.200	29.960	28.333	3,074,594
2022-01-07	30.550	31.390	29.910	29.920	28.295	4,533,800
2022-01-06	30.530	30.870	29.780	30.620	28.957	4,363,000
2022-01-05	30.350	31.380	30.210	30.920	29.241	7,619,200
2022-01-04	29.990	30.940	29.660	30.510	28.853	6,628,410
2021-12-31	29.240	30.160	28.910	30.000	28.371	6,383,555
2021-12-30	27.580	30.200	27.580	29.250	27.662	6,810,860
2021-12-29	28.100	28.200	27.600	27.750	26.243	2,124,901
2021-12-28	27.580	28.850	27.480	28.080	26.555	3,089,800
2021-12-27	28.710	28.800	27.470	27.580	26.082	3,443,408
2021-12-24	28.800	29.410	28.350	28.850	27.283	3,220,766
2021-12-23	29.580	29.580	28.700	28.740	27.179	3,761,751
2021-12-22	29.050	30.000	28.610	29.470	27.870	4,807,563
2021-12-21	29.340	29.860	28.860	29.040	27.463	3,868,900
2021-12-20	30.200	30.400	29.080	29.140	27.558	5,074,775
2021-12-17	30.210	30.900	29.490	30.300	28.655	6,697,241
2021-12-16	28.900	31.520	28.560	30.570	28.910	8,826,537
2021-12-15	29.150	29.200	28.600	28.860	27.293	3,909,498
2021-12-14	28.630	29.350	28.400	29.200	27.614	6,076,061
2021-12-13	27.370	30.000	27.350	28.870	27.302	8,774,020
2021-12-10	26.600	27.740	26.440	27.320	25.836	3,081,948
2021-12-09	26.880	27.310	26.780	26.850	25.392	1,993,308
2021-12-08	26.670	27.210	26.080	27.040	25.572	2,194,225
2021-12-07	27.030	27.490	26.040	26.490	25.051	3,442,338
2021-12-06	28.040	28.290	27.000	27.030	25.562	2,528,027
2021-12-03	27.910	28.750	27.880	28.300	26.763	2,445,898
2021-12-02	28.060	28.900	27.750	27.760	26.252	2,826,651
2021-12-01	27.600	28.020	27.200	28.000	26.479	2,071,674
2021-11-30	27.310	28.290	27.310	27.670	26.167	2,391,203
2021-11-29	27.090	27.500	27.000	27.300	25.817	2,191,362
2021-11-26	27.550	28.030	27.320	27.830	26.319	2,579,901
2021-11-25	29.300	29.340	27.590	27.740	26.234	4,930,065
2021-11-24	28.160	30.000	27.950	29.150	27.567	6,412,639
2021-11-23	28.110	28.490	27.440	28.330	26.792	4,105,274
2021-11-22	27.900	28.790	27.800	28.450	26.905	4,107,183
2021-11-19	27.810	28.790	27.710	28.170	26.640	5,340,809
2021-11-18	30.150	30.300	27.910	28.150	26.621	9,201,732
2021-11-17	30.330	30.630	29.500	30.200	28.560	6,961,890
2021-11-16	29.700	32.490	29.580	30.790	29.118	12,919,614
2021-11-15	27.090	30.210	27.090	30.210	28.569	13,459,544
2021-11-12	27.890	27.890	27.100	27.460	25.969	6,268,943
2021-11-11	27.930	28.570	26.660	27.900	26.385	12,961,679
2021-11-10	25.170	27.940	25.080	27.940	26.423	10,979,374
2021-11-09	25.350	26.080	25.020	25.400	24.021	5,675,408
2021-11-08	26.900	27.420	25.700	26.150	24.730	10,261,256
2021-11-05	24.700	25.980	24.660	24.930	23.576	5,684,940

← NewerPage 20 of 21 · 1,216 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.