Hangzhou Electn Soul Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.410 | 19.480 | 19.120 | 19.350 | 19.350 | 3,991,162 |
| 2024-10-23 | 19.600 | 19.830 | 19.390 | 19.470 | 19.470 | 6,634,620 |
| 2024-10-22 | 20.000 | 20.600 | 19.640 | 19.760 | 19.760 | 11,696,284 |
| 2024-10-21 | 19.200 | 20.580 | 19.050 | 19.930 | 19.930 | 13,072,654 |
| 2024-10-18 | 18.390 | 19.370 | 18.210 | 19.080 | 19.080 | 9,407,229 |
| 2024-10-17 | 18.790 | 19.050 | 18.500 | 18.590 | 18.590 | 6,998,900 |
| 2024-10-16 | 18.010 | 19.230 | 17.900 | 18.980 | 18.980 | 10,742,095 |
| 2024-10-15 | 18.040 | 19.130 | 17.960 | 18.270 | 18.270 | 8,984,757 |
| 2024-10-14 | 17.810 | 18.270 | 17.700 | 18.220 | 18.220 | 5,178,307 |
| 2024-10-11 | 18.400 | 18.490 | 17.600 | 17.810 | 17.810 | 7,350,878 |
| 2024-10-10 | 18.980 | 19.380 | 18.230 | 18.580 | 18.580 | 8,243,345 |
| 2024-10-09 | 20.340 | 20.400 | 19.170 | 19.170 | 19.170 | 12,712,500 |
| 2024-10-08 | 22.020 | 22.030 | 19.400 | 21.300 | 21.300 | 17,636,810 |
| 2024-09-30 | 19.100 | 20.140 | 18.600 | 20.040 | 20.040 | 14,608,724 |
| 2024-09-27 | 17.810 | 18.580 | 17.600 | 18.430 | 18.430 | 8,292,500 |
| 2024-09-26 | 16.920 | 17.510 | 16.760 | 17.500 | 17.500 | 8,279,500 |
| 2024-09-25 | 16.700 | 17.270 | 16.590 | 16.850 | 16.850 | 8,959,801 |
| 2024-09-24 | 16.040 | 16.580 | 15.820 | 16.580 | 16.580 | 7,606,418 |
| 2024-09-23 | 16.080 | 16.300 | 15.860 | 15.940 | 15.940 | 3,908,600 |
| 2024-09-20 | 16.320 | 16.400 | 16.040 | 16.180 | 16.180 | 3,749,800 |
| 2024-09-19 | 16.050 | 16.540 | 15.900 | 16.420 | 16.420 | 5,517,500 |
| 2024-09-18 | 16.070 | 16.300 | 15.680 | 16.030 | 16.030 | 4,524,141 |
| 2024-09-13 | 16.400 | 16.670 | 16.060 | 16.120 | 16.120 | 4,772,065 |
| 2024-09-12 | 16.650 | 16.740 | 16.280 | 16.460 | 16.460 | 6,579,400 |
| 2024-09-11 | 16.960 | 17.050 | 16.560 | 16.650 | 16.650 | 8,262,700 |
| 2024-09-10 | 16.490 | 17.350 | 16.050 | 17.160 | 17.160 | 10,583,456 |
| 2024-09-09 | 15.740 | 16.780 | 15.540 | 16.380 | 16.380 | 9,047,300 |
| 2024-09-06 | 16.150 | 16.360 | 15.900 | 15.950 | 15.950 | 4,562,200 |
| 2024-09-05 | 15.600 | 16.300 | 15.600 | 16.280 | 16.280 | 7,730,600 |
| 2024-09-04 | 15.680 | 15.910 | 15.530 | 15.620 | 15.620 | 3,794,899 |
| 2024-09-03 | 16.000 | 16.120 | 15.650 | 15.910 | 15.910 | 6,782,236 |
| 2024-09-02 | 15.680 | 16.940 | 15.600 | 15.950 | 15.950 | 11,906,700 |
| 2024-08-30 | 15.320 | 15.900 | 15.120 | 15.720 | 15.720 | 6,553,918 |
| 2024-08-29 | 15.080 | 15.470 | 15.020 | 15.370 | 15.370 | 2,958,600 |
| 2024-08-28 | 15.010 | 15.310 | 14.680 | 15.270 | 15.270 | 4,210,652 |
| 2024-08-27 | 15.320 | 15.730 | 15.040 | 15.140 | 15.140 | 4,539,252 |
| 2024-08-26 | 15.200 | 15.490 | 14.930 | 15.400 | 15.400 | 3,703,000 |
| 2024-08-23 | 15.350 | 15.460 | 15.070 | 15.210 | 15.210 | 4,364,900 |
| 2024-08-22 | 15.960 | 16.220 | 15.330 | 15.410 | 15.410 | 6,283,352 |
| 2024-08-21 | 16.150 | 16.750 | 15.840 | 15.930 | 15.930 | 7,980,052 |
| 2024-08-20 | 16.300 | 16.550 | 15.790 | 16.040 | 16.040 | 5,894,500 |
| 2024-08-19 | 16.250 | 16.460 | 16.000 | 16.270 | 16.270 | 5,364,900 |
| 2024-08-16 | 16.090 | 16.350 | 16.010 | 16.170 | 16.170 | 6,009,000 |
| 2024-08-15 | 15.440 | 16.660 | 15.310 | 16.220 | 16.220 | 9,447,499 |
| 2024-08-14 | 15.190 | 15.880 | 15.160 | 15.600 | 15.600 | 5,041,100 |
| 2024-08-13 | 15.150 | 15.310 | 14.980 | 15.200 | 15.200 | 3,012,221 |
| 2024-08-12 | 15.330 | 15.500 | 15.020 | 15.210 | 15.210 | 3,586,600 |
| 2024-08-09 | 15.920 | 16.030 | 15.470 | 15.500 | 15.500 | 4,548,900 |
| 2024-08-08 | 16.150 | 16.150 | 15.610 | 15.920 | 15.920 | 4,719,500 |
| 2024-08-07 | 15.900 | 16.400 | 15.840 | 16.200 | 16.200 | 7,053,300 |
| 2024-08-06 | 15.600 | 16.450 | 15.500 | 16.110 | 16.110 | 10,502,500 |
| 2024-08-05 | 15.460 | 16.450 | 15.350 | 15.350 | 15.350 | 8,466,478 |
| 2024-08-02 | 15.650 | 15.890 | 15.420 | 15.460 | 15.460 | 3,396,609 |
| 2024-08-01 | 15.980 | 16.100 | 15.760 | 15.790 | 15.790 | 3,971,800 |
| 2024-07-31 | 15.350 | 16.100 | 15.330 | 16.020 | 16.020 | 5,493,099 |
| 2024-07-30 | 15.490 | 15.660 | 15.360 | 15.460 | 15.460 | 2,896,799 |
| 2024-07-29 | 15.480 | 15.800 | 15.130 | 15.520 | 15.520 | 3,989,099 |
| 2024-07-26 | 15.190 | 15.630 | 15.080 | 15.480 | 15.480 | 3,698,178 |
| 2024-07-25 | 14.940 | 15.430 | 14.620 | 15.200 | 15.200 | 4,459,510 |
| 2024-07-24 | 15.500 | 15.680 | 14.880 | 15.000 | 15.000 | 6,418,600 |
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.