Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	22.700	22.960	22.650	22.940	22.940	4,399,600
2025-07-18	22.830	22.980	22.570	22.710	22.710	4,689,800
2025-07-17	22.700	23.000	22.560	22.870	22.870	4,596,500
2025-07-16	22.780	23.220	22.580	22.860	22.860	5,813,000
2025-07-15	22.610	22.990	22.610	22.840	22.840	5,522,000
2025-07-14	22.800	22.870	22.010	22.840	22.840	11,476,115
2025-07-11	23.860	23.980	23.530	23.570	23.570	7,991,600
2025-07-10	24.550	24.620	23.850	24.020	24.020	8,967,615
2025-07-09	24.600	24.880	24.270	24.490	24.490	11,400,000
2025-07-08	23.670	26.160	23.400	24.800	24.800	20,969,944
2025-07-07	23.900	24.600	23.650	23.780	23.780	7,990,100
2025-07-04	24.000	24.820	23.910	24.160	24.160	10,517,900
2025-07-03	24.530	24.650	23.790	24.150	24.150	7,747,744
2025-07-02	24.400	24.780	24.040	24.620	24.620	7,936,300
2025-07-01	24.720	25.090	24.300	24.620	24.620	11,362,800
2025-06-30	24.300	25.490	24.200	25.100	25.100	20,120,074
2025-06-27	24.200	24.460	23.970	24.180	24.180	9,541,274
2025-06-26	24.350	24.690	24.150	24.250	24.250	14,146,246
2025-06-25	24.780	25.340	24.350	24.500	24.500	29,240,901
2025-06-24	22.100	24.130	22.040	24.130	24.130	19,879,869
2025-06-23	21.740	22.100	21.290	21.940	21.940	10,495,382
2025-06-20	23.980	24.230	22.120	22.460	22.460	13,050,635
2025-06-19	23.170	23.900	22.900	23.760	23.760	16,754,700
2025-06-18	23.390	23.730	23.000	23.230	23.230	9,693,843
2025-06-17	23.790	24.500	23.520	23.690	23.690	14,691,115
2025-06-16	22.500	24.930	22.470	24.130	24.130	23,233,602
2025-06-13	22.500	23.450	21.850	22.670	22.670	17,420,700
2025-06-12	22.660	23.780	22.600	23.100	23.100	23,154,543
2025-06-11	21.620	23.780	21.550	23.780	23.780	19,190,293
2025-06-10	21.730	21.870	21.090	21.620	21.620	6,059,733
2025-06-09	21.770	21.880	21.500	21.690	21.690	5,024,000
2025-06-06	21.880	22.610	21.590	21.700	21.700	6,169,300
2025-06-05	21.800	22.580	21.700	22.110	22.110	9,280,721
2025-06-04	21.420	22.280	21.380	21.790	21.790	12,175,000
2025-06-03	20.460	22.690	20.420	21.850	21.850	19,393,581
2025-05-30	21.080	21.770	20.630	20.630	20.630	6,215,084
2025-05-29	20.840	21.270	20.610	21.110	21.110	5,770,700
2025-05-28	20.400	21.470	20.140	20.870	20.870	9,709,700
2025-05-27	20.820	20.960	20.300	20.400	20.400	10,314,700
2025-05-26	19.450	21.240	19.400	20.770	20.770	16,816,400
2025-05-23	19.690	19.860	19.200	19.310	19.310	3,862,500
2025-05-22	20.060	20.270	19.600	19.930	19.930	3,726,200
2025-05-21	20.700	20.700	19.980	20.070	20.070	3,923,200
2025-05-20	20.290	20.880	19.920	20.690	20.690	3,897,500
2025-05-19	20.070	20.280	19.850	20.120	20.120	1,773,700
2025-05-16	19.720	20.230	19.680	20.070	20.070	2,549,000
2025-05-15	20.700	20.710	19.720	19.840	19.840	4,728,900
2025-05-14	20.800	20.910	20.570	20.700	20.700	3,240,671
2025-05-13	21.100	21.180	20.760	20.820	20.820	2,207,471
2025-05-12	21.010	21.140	20.740	20.970	20.970	2,299,900
2025-05-09	21.110	21.210	20.800	20.880	20.880	3,906,000
2025-05-08	20.610	21.290	20.610	21.210	21.210	4,556,330
2025-05-07	21.720	21.760	20.600	20.820	20.820	7,310,300
2025-05-06	20.980	21.750	20.850	21.540	21.540	5,388,300
2025-04-30	20.570	21.040	20.410	20.740	20.740	4,647,993
2025-04-29	20.290	20.810	20.040	20.600	20.600	4,968,700
2025-04-28	19.680	20.840	19.550	20.160	20.160	8,550,300
2025-04-25	19.760	20.300	19.680	19.920	19.920	4,517,145
2025-04-24	20.660	20.680	19.670	19.790	19.790	5,262,700
2025-04-23	20.480	21.060	20.480	20.700	20.700	3,352,900

← NewerPage 6 of 21 · 1,212 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.