Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	20.220	20.990	20.220	20.680	20.680	9,395,968
2026-01-13	20.160	21.000	19.700	20.310	20.310	10,762,500
2026-01-12	19.550	20.130	19.500	20.070	20.070	8,112,297
2026-01-09	19.020	19.330	18.900	19.330	19.330	4,748,100
2026-01-08	18.800	19.150	18.690	18.970	18.970	3,248,400
2026-01-07	18.970	19.190	18.790	18.800	18.800	2,580,116
2026-01-06	18.850	19.050	18.760	19.000	19.000	3,703,416
2026-01-05	18.560	19.010	18.460	18.850	18.850	3,654,500
2025-12-31	18.470	18.680	18.400	18.510	18.510	2,047,500
2025-12-30	18.470	18.800	18.410	18.520	18.520	1,564,400
2025-12-29	18.560	18.680	18.530	18.580	18.580	1,254,700
2025-12-26	18.640	18.800	18.500	18.610	18.610	1,683,000
2025-12-25	18.420	18.790	18.300	18.610	18.610	1,881,276
2025-12-24	18.230	18.450	18.210	18.420	18.420	1,183,500
2025-12-23	18.470	18.670	18.220	18.270	18.270	1,781,800
2025-12-22	18.800	18.810	18.480	18.600	18.600	1,624,000
2025-12-19	18.450	18.790	18.380	18.690	18.690	1,655,300
2025-12-18	18.060	18.730	17.960	18.450	18.450	2,000,800
2025-12-17	18.290	18.290	17.680	18.130	18.130	2,320,810
2025-12-16	18.430	18.570	18.110	18.190	18.190	1,449,500
2025-12-15	18.460	18.750	18.440	18.510	18.510	1,357,600
2025-12-12	18.350	19.000	18.180	18.600	18.600	2,947,706
2025-12-11	18.750	18.790	18.310	18.340	18.340	1,456,307
2025-12-10	18.600	18.810	18.420	18.750	18.750	1,342,176
2025-12-09	18.730	18.900	18.620	18.670	18.670	1,384,807
2025-12-08	18.660	18.800	18.530	18.740	18.740	1,521,100
2025-12-05	18.520	18.680	18.300	18.670	18.670	1,494,700
2025-12-04	18.880	18.960	18.390	18.460	18.460	2,682,400
2025-12-03	19.640	19.720	18.910	18.990	18.990	4,365,737
2025-12-02	19.920	19.920	19.600	19.640	19.640	1,920,000
2025-12-01	19.980	20.400	19.830	19.920	19.920	2,804,800
2025-11-28	19.910	20.090	19.560	19.980	19.980	4,088,000
2025-11-27	20.070	20.400	19.930	19.990	19.990	3,380,600
2025-11-26	20.290	20.470	20.010	20.040	20.040	3,989,900
2025-11-25	19.910	20.440	19.910	20.320	20.320	5,892,400
2025-11-24	19.480	20.050	19.300	20.000	20.000	4,281,136
2025-11-21	19.450	19.930	19.280	19.500	19.500	3,864,933
2025-11-20	19.800	19.890	19.460	19.500	19.500	1,729,200
2025-11-19	20.000	20.080	19.630	19.800	19.800	2,144,075
2025-11-18	19.900	20.100	19.810	20.000	20.000	2,280,773
2025-11-17	19.770	19.930	19.570	19.930	19.930	1,740,300
2025-11-14	19.820	20.050	19.720	19.760	19.760	2,347,700
2025-11-13	19.830	19.860	19.570	19.800	19.800	2,175,600
2025-11-12	20.060	20.470	19.760	19.820	19.820	3,456,800
2025-11-11	19.800	20.120	19.670	20.060	20.060	2,713,700
2025-11-10	19.420	19.810	19.420	19.800	19.800	2,148,715
2025-11-07	19.620	19.670	19.420	19.430	19.430	2,066,565
2025-11-06	19.800	19.800	19.510	19.600	19.600	1,774,504
2025-11-05	19.740	19.970	19.610	19.780	19.780	1,767,900
2025-11-04	20.090	20.090	19.710	19.890	19.890	2,262,965
2025-11-03	19.680	20.160	19.680	20.130	20.130	3,799,863
2025-10-31	19.100	19.850	19.090	19.700	19.700	4,053,198
2025-10-30	19.570	19.570	19.000	19.080	19.080	3,692,600
2025-10-29	19.410	19.650	19.300	19.570	19.570	2,602,799
2025-10-28	19.530	19.600	19.360	19.410	19.410	1,664,664
2025-10-27	19.580	19.630	19.360	19.510	19.510	2,296,500
2025-10-24	19.600	19.660	19.460	19.580	19.580	1,564,700
2025-10-23	19.390	19.550	19.280	19.540	19.540	2,312,100
2025-10-22	19.300	19.680	19.260	19.380	19.380	2,435,800
2025-10-21	19.300	19.390	19.100	19.320	19.320	3,023,300

← NewerPage 4 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.