Hangzhou Electn Soul Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	20.620	20.750	20.370	20.550	20.550	1,988,500
2025-01-16	20.660	20.950	20.200	20.700	20.700	3,445,700
2025-01-15	20.300	20.690	20.150	20.430	20.430	3,749,700
2025-01-14	19.350	20.310	19.350	20.290	20.290	4,501,100
2025-01-13	19.540	19.800	19.060	19.300	19.300	3,710,900
2025-01-10	19.690	20.800	19.550	19.680	19.680	5,392,900
2025-01-09	19.520	20.230	19.310	19.740	19.740	4,303,644
2025-01-08	19.570	19.740	19.000	19.500	19.500	2,729,500
2025-01-07	19.250	19.810	19.250	19.740	19.740	3,050,600
2025-01-06	18.700	19.740	18.250	19.210	19.210	4,700,299
2025-01-03	19.450	19.580	18.580	18.700	18.700	3,866,000
2025-01-02	19.880	20.060	19.240	19.440	19.440	4,035,000
2024-12-31	21.000	21.000	19.800	19.890	19.890	4,311,100
2024-12-30	20.900	21.150	20.490	20.900	20.900	2,910,400
2024-12-27	20.680	21.350	20.410	21.020	21.020	4,062,500
2024-12-26	20.850	21.230	20.430	20.680	20.680	4,298,200
2024-12-25	21.370	21.450	20.550	21.000	21.000	3,583,333
2024-12-24	21.560	21.850	21.000	21.430	21.430	4,931,700
2024-12-23	22.870	23.060	21.190	21.400	21.400	7,248,699
2024-12-20	22.560	23.360	22.430	22.840	22.840	5,418,474
2024-12-19	21.960	22.700	21.750	22.580	22.580	4,492,700
2024-12-18	21.960	22.630	21.560	22.380	22.380	5,744,555
2024-12-17	23.180	23.380	21.910	21.980	21.980	9,557,800
2024-12-16	24.050	24.480	23.220	23.510	23.510	18,893,387
2024-12-13	22.800	25.190	22.600	24.790	24.790	22,599,134
2024-12-12	22.770	23.020	22.460	22.900	22.900	4,588,000
2024-12-11	22.700	22.850	22.220	22.690	22.690	4,806,400
2024-12-10	22.770	23.090	22.200	22.400	22.400	6,781,500
2024-12-09	22.160	22.500	21.840	22.270	22.270	6,654,700
2024-12-06	21.320	22.090	21.060	22.050	22.050	6,357,904
2024-12-05	20.960	21.530	20.950	21.330	21.330	4,754,701
2024-12-04	21.570	21.590	20.710	20.940	20.940	4,059,900
2024-12-03	21.770	21.870	21.200	21.580	21.580	3,182,300
2024-12-02	21.710	21.990	21.670	21.780	21.780	4,104,800
2024-11-29	21.410	22.000	20.940	21.700	21.700	4,857,600
2024-11-28	21.550	22.250	21.260	21.420	21.420	5,579,300
2024-11-27	20.720	21.740	19.980	21.550	21.550	5,954,408
2024-11-26	21.340	22.000	20.810	20.910	20.910	5,355,607
2024-11-25	21.450	21.460	20.410	21.340	21.340	4,760,599
2024-11-22	21.470	22.140	20.910	20.960	20.960	5,108,700
2024-11-21	21.540	21.980	21.360	21.600	21.600	3,892,700
2024-11-20	21.150	21.890	21.100	21.710	21.710	4,749,794
2024-11-19	20.690	21.150	20.360	21.140	21.140	4,323,797
2024-11-18	22.200	22.520	20.550	20.740	20.740	7,727,494
2024-11-15	22.680	23.450	22.190	22.220	22.220	7,065,799
2024-11-14	23.790	24.680	22.560	22.680	22.680	7,791,694
2024-11-13	23.140	24.190	22.810	23.960	23.960	7,863,479
2024-11-12	24.180	24.410	23.040	23.330	23.330	8,583,900
2024-11-11	22.260	24.400	22.200	24.140	24.140	9,937,877
2024-11-08	22.500	22.950	21.700	22.450	22.450	8,337,588
2024-11-07	22.000	23.060	21.800	22.430	22.430	10,678,700
2024-11-06	21.110	22.600	21.000	22.140	22.140	11,390,600
2024-11-05	20.150	21.290	20.000	21.110	21.110	7,526,300
2024-11-04	19.630	20.460	19.560	20.200	20.200	4,140,095
2024-11-01	20.460	20.590	19.600	19.660	19.660	6,187,952
2024-10-31	20.420	20.770	20.200	20.540	20.540	7,282,819
2024-10-30	20.600	20.930	20.200	20.560	20.560	5,770,600
2024-10-29	21.340	22.000	20.700	20.710	20.710	10,189,300
2024-10-28	20.010	21.400	19.800	21.110	21.110	11,991,868
2024-10-25	19.350	19.970	19.310	19.970	19.970	6,445,562

← NewerPage 8 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.