Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17.950	18.040	17.870	17.970	17.970	1,488,109
2026-04-16	17.950	18.200	17.950	18.040	18.040	1,436,800
2026-04-15	18.170	18.390	17.950	18.010	18.010	1,959,457
2026-04-14	17.980	18.280	17.980	18.130	18.130	1,647,482
2026-04-13	17.790	18.140	17.610	18.000	18.000	2,165,100
2026-04-10	18.030	18.280	17.920	17.990	17.990	3,071,000
2026-04-09	17.800	18.070	17.350	18.000	18.000	5,323,620
2026-04-08	17.180	18.590	17.090	18.230	18.230	8,012,805
2026-04-07	17.250	17.250	16.610	17.000	17.000	3,252,284
2026-04-03	16.880	17.520	16.630	17.250	17.250	6,046,110
2026-04-02	16.680	16.970	16.580	16.870	16.870	3,757,500
2026-04-01	16.620	16.890	16.490	16.790	16.790	2,911,679
2026-03-31	16.580	16.730	16.320	16.500	16.500	3,564,027
2026-03-30	16.460	16.730	16.230	16.630	16.630	3,445,310
2026-03-27	15.790	16.360	15.760	16.290	16.290	2,568,400
2026-03-26	16.250	16.390	15.860	15.990	15.990	2,217,600
2026-03-25	16.240	16.400	16.210	16.290	16.290	3,104,800
2026-03-24	16.180	16.400	15.770	16.190	16.190	4,662,400
2026-03-23	16.500	16.710	15.770	15.890	15.890	4,068,200
2026-03-20	17.770	17.920	17.010	17.040	17.040	4,026,010
2026-03-19	18.000	18.090	17.710	17.780	17.780	2,727,500
2026-03-18	17.800	18.220	17.800	18.180	18.180	2,987,000
2026-03-17	18.150	18.320	17.810	17.870	17.870	4,711,500
2026-03-16	19.100	19.170	17.840	18.120	18.120	9,892,900
2026-03-13	19.560	20.170	19.060	19.060	19.060	6,649,700
2026-03-12	19.580	19.700	19.190	19.260	19.260	4,868,500
2026-03-11	20.650	20.700	19.610	19.700	19.700	11,571,100
2026-03-10	18.880	20.690	18.700	20.210	20.210	15,079,690
2026-03-09	18.300	19.050	18.070	18.840	18.840	3,798,889
2026-03-06	18.220	18.570	18.120	18.540	18.540	2,556,100
2026-03-05	18.250	18.650	18.050	18.260	18.260	3,020,507
2026-03-04	18.160	18.300	17.690	18.060	18.060	3,127,900
2026-03-03	18.530	18.760	17.900	18.350	18.350	3,774,802
2026-03-02	18.860	18.980	18.510	18.560	18.560	3,246,800
2026-02-27	18.930	19.290	18.780	19.110	19.110	2,797,500
2026-02-26	19.000	19.110	18.770	18.880	18.880	3,185,700
2026-02-25	19.120	19.610	18.930	19.130	19.130	4,394,600
2026-02-24	19.800	19.800	19.080	19.140	19.140	5,662,300
2026-02-13	19.280	19.990	19.250	19.800	19.800	7,475,800
2026-02-12	19.400	19.530	19.000	19.430	19.430	4,821,400
2026-02-11	20.010	20.030	19.470	19.530	19.530	5,082,144
2026-02-10	19.370	20.000	19.160	19.680	19.680	6,855,743
2026-02-09	18.780	19.250	18.780	19.190	19.190	4,645,310
2026-02-06	18.710	18.750	18.410	18.550	18.550	2,525,600
2026-02-05	18.530	18.900	18.470	18.720	18.720	2,817,600
2026-02-04	18.900	18.930	18.450	18.650	18.650	2,981,700
2026-02-03	18.730	19.000	18.600	18.940	18.940	2,828,700
2026-02-02	18.940	19.260	18.530	18.600	18.600	2,954,700
2026-01-30	18.630	19.140	18.560	19.020	19.020	3,551,900
2026-01-29	18.510	19.260	18.310	18.800	18.800	4,771,921
2026-01-28	18.790	19.050	18.550	18.620	18.620	3,118,626
2026-01-27	19.080	19.410	18.530	18.850	18.850	3,395,300
2026-01-26	19.290	19.400	18.810	19.080	19.080	4,298,908
2026-01-23	19.330	19.450	19.200	19.350	19.350	2,653,900
2026-01-22	18.950	19.330	18.940	19.320	19.320	3,418,415
2026-01-21	19.000	19.380	18.920	18.950	18.950	5,670,100
2026-01-20	19.640	19.900	19.450	19.690	19.690	3,232,200
2026-01-19	19.610	19.900	19.510	19.640	19.640	2,881,300
2026-01-16	20.300	20.420	19.420	19.780	19.780	5,270,020
2026-01-15	20.450	20.650	20.140	20.300	20.300	5,121,826

← NewerPage 3 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.