ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.070	11.070	10.660	10.700	10.549	1,734,910
2024-07-23	11.250	11.310	10.970	10.970	10.815	1,508,260
2024-07-22	11.130	11.300	10.970	11.150	10.993	1,370,146
2024-07-19	10.980	11.190	10.880	11.130	10.973	1,686,319
2024-07-18	10.960	11.080	10.720	10.980	10.825	1,617,569
2024-07-17	11.290	11.290	11.010	11.040	10.884	1,526,700
2024-07-16	11.360	11.450	11.150	11.230	11.072	1,668,001
2024-07-15	11.390	11.540	11.250	11.420	11.259	1,940,394
2024-07-12	11.430	11.600	11.290	11.420	11.259	1,957,490
2024-07-11	10.910	11.470	10.910	11.430	11.269	2,932,559
2024-07-10	10.880	11.170	10.870	10.910	10.756	1,306,536
2024-07-09	11.030	11.200	10.720	11.190	10.953	1,968,900
2024-07-08	11.330	11.350	11.000	11.030	10.797	1,924,100
2024-07-05	11.320	11.320	11.320	11.320	11.081	0
2024-07-04	11.660	11.740	11.220	11.320	11.081	2,434,481
2024-07-03	11.950	11.950	11.640	11.690	11.443	2,042,080
2024-07-02	12.230	12.230	11.920	11.980	11.727	1,796,504
2024-07-01	12.160	12.240	11.800	12.040	11.785	2,792,300
2024-06-28	12.290	12.290	11.820	11.850	11.599	3,510,911
2024-06-27	12.250	12.540	12.040	12.050	11.795	4,383,198
2024-06-26	11.990	12.600	11.750	12.410	12.147	5,379,466
2024-06-25	11.570	12.080	11.560	11.980	11.727	2,806,994
2024-06-24	12.070	12.080	11.600	11.660	11.413	2,410,869
2024-06-21	12.000	12.320	11.930	12.140	11.883	1,537,469
2024-06-20	12.580	12.850	12.120	12.160	11.903	2,763,542
2024-06-19	12.470	12.790	12.400	12.690	12.422	2,677,242
2024-06-18	12.480	12.490	12.140	12.490	12.226	2,014,391
2024-06-17	12.580	12.580	12.240	12.270	12.010	2,146,787
2024-06-14	12.590	12.670	12.450	12.590	12.324	1,765,500
2024-06-13	12.780	12.780	12.490	12.590	12.324	1,948,469
2024-06-12	12.420	12.750	12.340	12.680	12.412	2,537,838
2024-06-11	12.210	12.410	11.920	12.380	12.118	2,894,244
2024-06-07	11.900	12.460	11.770	12.350	12.089	5,341,800
2024-06-06	12.600	12.750	11.510	11.710	11.462	5,497,274
2024-06-05	12.950	12.950	12.560	12.580	12.314	2,578,572
2024-06-04	13.050	13.120	12.800	12.950	12.676	2,727,870
2024-06-03	13.550	13.630	13.090	13.210	12.931	3,538,872
2024-05-31	13.340	13.670	13.340	13.600	13.312	3,517,642
2024-05-30	13.430	13.530	13.310	13.320	13.038	2,296,407
2024-05-29	13.590	13.590	13.310	13.480	13.195	2,626,000
2024-05-28	13.700	13.700	13.310	13.320	13.038	2,717,690
2024-05-27	13.510	13.780	13.370	13.710	13.420	3,386,539
2024-05-24	13.930	13.930	13.540	13.540	13.254	3,665,769
2024-05-23	14.400	14.490	13.800	13.830	13.537	5,425,490
2024-05-22	14.350	14.480	14.210	14.330	14.027	4,374,387
2024-05-21	14.750	14.750	14.300	14.350	14.046	6,136,510
2024-05-20	15.010	15.150	14.690	14.770	14.458	6,827,455
2024-05-17	14.920	15.100	14.720	15.070	14.751	7,078,307
2024-05-16	14.490	15.280	14.360	15.170	14.849	11,290,583
2024-05-15	14.930	15.180	14.580	14.590	14.281	6,379,512
2024-05-14	14.500	14.930	14.460	14.920	14.604	6,170,094
2024-05-13	15.000	15.280	14.530	14.660	14.350	7,813,421
2024-05-10	15.900	15.900	15.150	15.270	14.947	11,193,669
2024-05-09	16.300	16.850	15.850	16.010	15.671	16,603,382
2024-05-08	16.500	17.980	15.430	17.070	16.709	25,380,076
2024-05-07	15.000	16.520	14.690	16.520	16.170	16,592,245
2024-05-06	14.150	15.190	14.150	15.020	14.702	13,838,183
2024-04-30	14.450	14.480	13.960	14.140	13.841	9,100,332
2024-04-29	14.010	14.600	13.880	14.460	14.154	14,248,092
2024-04-26	13.490	14.830	13.490	14.370	14.066	17,515,971

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.0700 CNY
2025-06-09	0.1300 CNY
2024-07-10	0.0800 CNY
2023-06-07	0.2600 CNY
2022-06-15	1.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.