Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	19.390	19.500	19.210	19.310	19.310	2,542,300
2025-10-17	19.670	19.760	19.300	19.310	19.310	2,496,697
2025-10-16	19.920	20.000	19.660	19.670	19.670	2,262,400
2025-10-15	20.000	20.190	19.720	20.000	20.000	2,611,565
2025-10-14	20.180	20.560	19.960	20.030	20.030	2,941,398
2025-10-13	20.050	20.510	19.870	20.170	20.170	2,948,500
2025-10-10	20.690	20.990	20.690	20.720	20.720	2,456,835
2025-10-09	21.100	21.140	20.590	20.700	20.700	2,606,666
2025-09-30	21.350	21.350	20.990	21.050	21.050	2,172,600
2025-09-29	20.850	21.350	20.500	21.170	21.170	3,438,218
2025-09-26	21.580	21.700	21.050	21.080	21.080	3,726,000
2025-09-25	20.960	22.880	20.810	21.760	21.760	6,785,665
2025-09-24	20.550	20.960	20.300	20.950	20.950	2,928,205
2025-09-23	21.020	21.200	20.200	20.540	20.540	3,648,700
2025-09-22	21.380	21.380	20.940	21.100	21.100	2,849,800
2025-09-19	21.410	21.690	21.190	21.440	21.440	2,644,200
2025-09-18	21.950	22.270	21.250	21.410	21.410	5,840,600
2025-09-17	21.700	22.180	21.700	21.900	21.900	3,420,100
2025-09-16	21.840	21.980	21.600	21.850	21.850	3,408,900
2025-09-15	21.430	22.260	21.260	21.850	21.850	6,339,897
2025-09-12	21.600	21.790	21.300	21.350	21.350	3,183,497
2025-09-11	21.660	21.660	21.040	21.600	21.600	3,821,038
2025-09-10	21.310	21.900	21.310	21.640	21.640	3,141,838
2025-09-09	21.800	22.000	21.350	21.480	21.480	3,391,428
2025-09-08	21.180	21.880	21.180	21.800	21.800	4,301,100
2025-09-05	21.170	21.500	20.740	21.350	21.350	3,945,900
2025-09-04	21.210	21.340	20.600	20.850	20.850	4,169,300
2025-09-03	20.990	21.570	20.950	21.230	21.230	5,707,854
2025-09-02	21.800	21.960	20.990	21.020	21.020	8,095,300
2025-09-01	22.290	22.300	21.540	21.810	21.810	7,882,829
2025-08-29	22.720	22.740	22.280	22.420	22.420	4,797,300
2025-08-28	23.050	23.240	21.770	22.740	22.740	10,906,523
2025-08-27	23.980	24.170	23.010	23.050	23.050	8,648,000
2025-08-26	23.400	24.450	23.310	24.010	24.010	14,375,200
2025-08-25	23.300	23.430	22.990	23.420	23.420	6,778,100
2025-08-22	23.370	23.370	23.030	23.290	23.290	5,149,242
2025-08-21	22.870	23.440	22.860	23.280	23.280	7,385,301
2025-08-20	22.810	23.150	22.700	22.970	22.970	4,694,400
2025-08-19	23.100	23.180	22.800	22.880	22.880	4,610,600
2025-08-18	22.880	23.170	22.800	23.110	23.110	5,681,500
2025-08-15	22.800	23.010	22.600	22.880	22.880	5,103,100
2025-08-14	22.950	23.450	22.850	22.900	22.900	6,952,100
2025-08-13	23.030	23.100	22.760	22.990	22.990	4,616,764
2025-08-12	23.120	23.350	22.890	23.010	23.010	4,020,000
2025-08-11	23.010	23.310	22.910	23.210	23.210	3,003,300
2025-08-08	23.350	23.470	22.900	23.010	23.010	4,436,300
2025-08-07	23.660	23.690	23.330	23.340	23.340	4,781,500
2025-08-06	23.500	24.200	23.500	23.740	23.740	7,927,064
2025-08-05	23.190	23.750	23.100	23.360	23.360	8,293,000
2025-08-04	22.550	23.300	22.390	23.180	23.180	6,652,300
2025-08-01	22.690	22.800	22.170	22.700	22.700	4,646,500
2025-07-31	22.980	23.000	22.340	22.550	22.550	5,105,900
2025-07-30	22.880	23.170	22.690	23.030	23.030	5,627,503
2025-07-29	22.900	23.000	22.560	22.980	22.980	4,163,000
2025-07-28	22.950	23.070	22.660	22.930	22.930	3,411,900
2025-07-25	23.200	23.300	22.880	23.010	23.010	4,711,600
2025-07-24	22.460	23.230	22.410	23.210	23.210	8,727,100
2025-07-23	22.760	22.990	22.450	22.460	22.460	3,874,871
2025-07-22	22.850	22.990	22.420	22.770	22.770	5,776,560
2025-07-21	22.700	22.960	22.650	22.940	22.940	4,399,600

← NewerPage 5 of 21 · 1,214 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.