ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	13.290	13.980	13.120	13.480	13.195	10,051,272
2024-04-24	13.090	13.360	12.910	13.290	13.009	6,624,150
2024-04-23	12.990	13.230	12.920	13.000	12.725	5,830,326
2024-04-22	13.610	13.700	12.830	12.980	12.705	10,904,702
2024-04-19	14.070	14.530	13.650	13.910	13.616	11,006,998
2024-04-18	13.810	15.060	13.650	14.190	13.890	14,853,666
2024-04-17	13.780	14.890	13.600	14.370	14.066	16,255,072
2024-04-16	13.460	13.940	12.600	13.860	13.567	14,728,348
2024-04-15	14.810	14.920	13.480	13.480	13.195	14,464,677
2024-04-12	15.470	15.750	14.780	14.980	14.663	14,336,582
2024-04-11	15.870	16.430	15.440	15.450	15.123	20,172,307
2024-04-10	17.010	18.970	16.360	17.150	16.787	32,864,554
2024-04-09	18.180	18.180	18.180	18.180	17.795	1,188,900
2024-04-08	20.200	20.200	20.200	20.200	19.773	230,800
2024-04-03	23.000	23.000	22.440	22.440	21.965	4,670,100
2024-04-02	24.930	24.930	24.930	24.930	24.403	5,019,582
2024-04-01	22.660	22.660	22.450	22.660	22.181	9,711,858
2024-03-29	20.600	20.600	20.300	20.600	20.164	11,850,482
2024-03-28	18.730	18.730	18.730	18.730	18.334	1,100,752
2024-03-27	16.900	17.030	16.500	17.030	16.670	7,973,702
2024-03-26	15.480	15.480	15.000	15.480	15.152	12,645,327
2024-03-25	14.070	14.070	14.070	14.070	13.772	2,007,223
2024-03-22	12.790	12.790	12.790	12.790	12.519	1,968,907
2024-03-21	10.610	11.630	10.570	11.630	11.384	4,064,791
2024-03-20	10.250	10.590	10.250	10.570	10.346	4,085,258
2024-03-19	10.320	10.420	10.190	10.290	10.072	4,363,206
2024-03-18	10.150	10.330	10.140	10.330	10.111	4,816,718
2024-03-15	10.050	10.180	9.920	10.140	9.925	4,191,214
2024-03-14	9.850	10.150	9.760	10.150	9.935	4,880,569
2024-03-13	9.920	10.050	9.690	9.850	9.642	4,567,603
2024-03-12	9.540	10.360	9.540	10.010	9.798	7,391,423
2024-03-11	9.390	9.600	9.350	9.540	9.338	2,283,995
2024-03-08	9.320	9.480	9.220	9.380	9.182	1,810,473
2024-03-07	9.370	9.540	9.250	9.320	9.123	2,463,921
2024-03-06	9.030	9.420	9.030	9.380	9.182	3,005,555
2024-03-05	9.390	9.390	9.050	9.070	8.878	2,645,057
2024-03-04	9.590	9.660	9.100	9.360	9.162	3,097,941
2024-03-01	9.460	9.690	9.310	9.500	9.299	3,593,688
2024-02-29	8.900	9.540	8.810	9.450	9.250	5,169,023
2024-02-28	10.340	10.580	9.230	9.230	9.035	7,792,507
2024-02-27	9.780	10.250	9.730	10.250	10.033	3,867,088
2024-02-26	9.710	10.150	9.460	9.880	9.671	5,556,554
2024-02-23	9.280	9.640	9.220	9.600	9.397	4,210,721
2024-02-22	8.800	9.240	8.800	9.230	9.035	4,525,909
2024-02-21	8.520	9.100	8.320	8.810	8.624	5,040,991
2024-02-20	8.330	8.550	8.110	8.530	8.350	4,562,592
2024-02-19	7.880	8.370	7.760	8.280	8.105	6,900,562
2024-02-08	7.000	7.770	6.830	7.750	7.586	7,570,344
2024-02-07	8.280	8.280	7.380	7.380	7.224	7,859,814
2024-02-06	8.140	8.630	8.130	8.200	8.027	6,200,110
2024-02-05	9.930	9.940	9.030	9.030	8.839	3,240,100
2024-02-02	10.620	10.830	9.610	10.030	9.818	4,797,477
2024-02-01	10.530	10.950	10.200	10.620	10.395	4,145,037
2024-01-31	11.510	11.610	10.660	10.710	10.483	4,732,185
2024-01-30	11.710	11.940	11.430	11.440	11.198	4,714,957
2024-01-29	12.550	12.750	11.790	11.820	11.570	8,159,612
2024-01-26	12.750	13.010	12.460	12.500	12.236	7,735,626
2024-01-25	12.880	13.020	12.180	12.930	12.656	10,834,082
2024-01-24	13.030	13.630	12.470	13.060	12.784	12,149,731
2024-01-23	14.020	14.150	12.680	13.230	12.950	15,747,682

← NewerPage 11 of 21 · 1,216 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.