Hangzhou Electn Soul Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 24.450 | 25.100 | 24.090 | 25.040 | 23.680 | 3,887,791 |
| 2021-11-03 | 24.410 | 25.090 | 24.120 | 24.600 | 23.264 | 3,407,534 |
| 2021-11-02 | 24.150 | 24.920 | 23.920 | 24.450 | 23.122 | 4,664,220 |
| 2021-11-01 | 24.300 | 24.600 | 23.710 | 24.200 | 22.886 | 5,613,843 |
| 2021-10-29 | 21.340 | 23.650 | 21.310 | 23.650 | 22.366 | 3,294,561 |
| 2021-10-28 | 21.900 | 22.160 | 21.450 | 21.500 | 20.332 | 861,322 |
| 2021-10-27 | 22.210 | 22.440 | 21.960 | 21.960 | 20.767 | 820,828 |
| 2021-10-26 | 22.840 | 23.080 | 22.270 | 22.500 | 21.278 | 1,092,779 |
| 2021-10-25 | 23.100 | 23.100 | 22.740 | 22.810 | 21.571 | 1,107,956 |
| 2021-10-22 | 22.710 | 23.470 | 22.620 | 23.150 | 21.893 | 1,429,456 |
| 2021-10-21 | 22.670 | 22.780 | 22.500 | 22.750 | 21.515 | 568,283 |
| 2021-10-20 | 22.580 | 22.850 | 22.460 | 22.720 | 21.486 | 476,357 |
| 2021-10-19 | 22.220 | 22.980 | 22.070 | 22.750 | 21.515 | 841,585 |
| 2021-10-18 | 22.320 | 22.430 | 21.930 | 22.220 | 21.013 | 726,556 |
| 2021-10-15 | 22.450 | 22.780 | 22.210 | 22.460 | 21.240 | 705,800 |
| 2021-10-14 | 23.070 | 23.360 | 22.450 | 22.450 | 21.231 | 812,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.