Hangzhou Electn Soul Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 20.730 | 21.060 | 20.400 | 20.470 | 20.470 | 3,504,800 |
| 2025-04-21 | 20.300 | 20.620 | 19.880 | 20.580 | 20.580 | 3,909,300 |
| 2025-04-18 | 19.880 | 20.480 | 19.760 | 20.320 | 20.320 | 3,601,000 |
| 2025-04-17 | 19.600 | 20.210 | 19.600 | 19.950 | 19.950 | 3,254,220 |
| 2025-04-16 | 19.750 | 20.130 | 19.320 | 19.740 | 19.740 | 4,339,000 |
| 2025-04-15 | 19.720 | 20.680 | 19.620 | 19.950 | 19.950 | 7,194,244 |
| 2025-04-14 | 18.990 | 20.000 | 18.990 | 19.720 | 19.720 | 7,641,544 |
| 2025-04-11 | 18.930 | 19.170 | 18.750 | 18.800 | 18.800 | 4,959,200 |
| 2025-04-10 | 18.880 | 19.550 | 18.880 | 18.970 | 18.970 | 6,630,000 |
| 2025-04-09 | 18.010 | 18.800 | 17.020 | 18.610 | 18.610 | 8,567,600 |
| 2025-04-08 | 19.100 | 19.900 | 18.010 | 18.500 | 18.500 | 9,709,184 |
| 2025-04-07 | 20.180 | 20.990 | 19.960 | 19.960 | 19.960 | 3,749,423 |
| 2025-04-03 | 21.960 | 22.780 | 21.780 | 22.180 | 22.180 | 4,543,900 |
| 2025-04-02 | 21.880 | 22.500 | 21.810 | 22.180 | 22.180 | 3,034,071 |
| 2025-04-01 | 21.710 | 22.340 | 21.580 | 21.960 | 21.960 | 4,195,800 |
| 2025-03-31 | 22.000 | 22.000 | 21.160 | 21.720 | 21.720 | 5,277,500 |
| 2025-03-28 | 22.260 | 23.050 | 22.100 | 22.120 | 22.120 | 5,395,971 |
| 2025-03-27 | 22.580 | 22.650 | 21.980 | 22.220 | 22.220 | 3,307,681 |
| 2025-03-26 | 22.510 | 22.740 | 22.400 | 22.600 | 22.600 | 2,913,200 |
| 2025-03-25 | 22.890 | 22.900 | 22.220 | 22.540 | 22.540 | 4,098,523 |
| 2025-03-24 | 23.410 | 23.830 | 22.300 | 22.940 | 22.940 | 6,368,523 |
| 2025-03-21 | 23.730 | 24.010 | 23.350 | 23.410 | 23.410 | 4,484,680 |
| 2025-03-20 | 24.690 | 24.690 | 23.800 | 23.900 | 23.900 | 7,185,300 |
| 2025-03-19 | 25.480 | 25.590 | 24.550 | 24.720 | 24.720 | 6,786,500 |
| 2025-03-18 | 26.000 | 26.330 | 25.400 | 25.540 | 25.540 | 6,970,123 |
| 2025-03-17 | 26.900 | 27.330 | 26.020 | 26.120 | 26.120 | 9,703,500 |
| 2025-03-14 | 25.390 | 27.000 | 24.800 | 26.670 | 26.670 | 16,163,442 |
| 2025-03-13 | 25.240 | 25.900 | 24.990 | 25.360 | 25.360 | 9,939,728 |
| 2025-03-12 | 24.280 | 25.800 | 23.950 | 25.440 | 25.440 | 12,565,700 |
| 2025-03-11 | 23.980 | 24.480 | 23.850 | 24.090 | 24.090 | 4,402,800 |
| 2025-03-10 | 25.000 | 25.020 | 24.130 | 24.320 | 24.320 | 4,950,450 |
| 2025-03-07 | 25.000 | 25.500 | 24.800 | 25.040 | 25.040 | 6,527,400 |
| 2025-03-06 | 24.410 | 25.390 | 24.390 | 25.110 | 25.110 | 11,325,284 |
| 2025-03-05 | 24.250 | 24.570 | 23.760 | 24.150 | 24.150 | 5,581,834 |
| 2025-03-04 | 23.160 | 25.000 | 23.160 | 24.130 | 24.130 | 10,406,000 |
| 2025-03-03 | 23.650 | 25.910 | 23.000 | 24.040 | 24.040 | 16,175,234 |
| 2025-02-28 | 24.500 | 24.670 | 23.370 | 23.550 | 23.550 | 7,239,417 |
| 2025-02-27 | 25.180 | 25.640 | 24.150 | 24.660 | 24.660 | 7,846,180 |
| 2025-02-26 | 24.830 | 25.680 | 24.510 | 25.140 | 25.140 | 8,913,100 |
| 2025-02-25 | 23.990 | 25.200 | 23.880 | 24.490 | 24.490 | 7,228,275 |
| 2025-02-24 | 25.470 | 25.490 | 23.940 | 24.550 | 24.550 | 13,965,767 |
| 2025-02-21 | 25.400 | 26.700 | 25.000 | 25.830 | 25.830 | 17,183,206 |
| 2025-02-20 | 25.600 | 26.000 | 25.210 | 25.590 | 25.590 | 14,989,121 |
| 2025-02-19 | 24.620 | 26.230 | 24.560 | 26.090 | 26.090 | 24,136,570 |
| 2025-02-18 | 27.900 | 28.610 | 25.110 | 26.400 | 26.400 | 36,760,346 |
| 2025-02-17 | 26.350 | 27.620 | 25.800 | 26.010 | 26.010 | 34,374,578 |
| 2025-02-14 | 22.830 | 25.110 | 22.320 | 25.110 | 25.110 | 12,239,564 |
| 2025-02-13 | 22.950 | 23.170 | 22.350 | 22.830 | 22.830 | 5,654,090 |
| 2025-02-12 | 22.670 | 23.600 | 22.670 | 23.110 | 23.110 | 8,713,199 |
| 2025-02-11 | 22.770 | 23.030 | 22.530 | 22.750 | 22.750 | 4,598,200 |
| 2025-02-10 | 22.480 | 23.100 | 22.100 | 23.000 | 23.000 | 6,640,700 |
| 2025-02-07 | 22.290 | 22.850 | 21.940 | 22.410 | 22.410 | 5,983,308 |
| 2025-02-06 | 22.110 | 22.780 | 22.080 | 22.450 | 22.450 | 5,282,400 |
| 2025-02-05 | 22.000 | 22.680 | 21.760 | 22.340 | 22.340 | 5,401,500 |
| 2025-01-27 | 21.470 | 21.920 | 21.420 | 21.700 | 21.700 | 3,353,000 |
| 2025-01-24 | 21.080 | 21.400 | 20.900 | 21.330 | 21.330 | 3,033,400 |
| 2025-01-23 | 21.480 | 22.100 | 21.110 | 21.160 | 21.160 | 3,963,010 |
| 2025-01-22 | 21.180 | 21.460 | 20.800 | 21.360 | 21.360 | 3,983,527 |
| 2025-01-21 | 20.450 | 21.520 | 20.450 | 21.380 | 21.380 | 6,166,485 |
| 2025-01-20 | 20.390 | 20.680 | 19.590 | 20.410 | 20.410 | 4,126,200 |
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.