ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14.680	15.090	14.000	14.090	13.792	18,077,263
2024-01-19	16.290	16.870	15.320	15.320	14.996	20,619,924
2024-01-18	16.010	17.020	15.910	17.020	16.660	23,303,821
2024-01-17	14.060	15.470	13.960	15.470	15.143	11,681,442
2024-01-16	14.110	14.170	13.820	14.060	13.763	1,013,166
2024-01-15	14.110	14.110	14.110	14.110	13.811	0
2024-01-12	14.340	14.380	14.000	14.110	13.811	1,160,768
2024-01-11	14.030	14.240	14.000	14.240	13.939	947,981
2024-01-10	14.110	14.280	13.980	14.100	13.802	1,224,592
2024-01-09	13.930	14.330	13.930	14.190	13.890	1,252,286
2024-01-08	14.100	14.200	13.930	13.930	13.635	1,035,990
2024-01-05	14.430	14.460	14.040	14.150	13.851	1,109,953
2024-01-04	14.270	14.390	14.200	14.390	14.086	965,520
2024-01-03	14.300	14.380	14.140	14.260	13.958	1,351,608
2024-01-02	14.010	14.340	14.010	14.290	13.988	2,009,250
2023-12-29	13.820	14.040	13.820	14.000	13.704	1,370,828
2023-12-28	13.560	13.920	13.510	13.810	13.518	1,109,100
2023-12-27	13.550	13.720	13.440	13.670	13.381	709,006
2023-12-26	13.680	13.850	13.410	13.500	13.214	1,036,422
2023-12-25	13.700	13.750	13.380	13.710	13.420	1,855,818
2023-12-22	13.970	14.020	13.580	13.690	13.400	1,423,469
2023-12-21	13.900	14.030	13.540	13.980	13.684	1,369,224
2023-12-20	13.990	14.040	13.780	13.810	13.518	1,169,789
2023-12-19	13.660	13.900	13.590	13.860	13.567	1,496,389
2023-12-18	13.870	14.000	13.670	13.700	13.410	1,130,904
2023-12-15	13.890	14.010	13.750	13.950	13.655	1,222,479
2023-12-14	13.990	14.080	13.850	13.900	13.606	1,155,390
2023-12-13	13.940	14.000	13.800	13.860	13.567	1,052,139
2023-12-12	13.910	13.970	13.700	13.920	13.625	1,123,513
2023-12-11	13.570	13.950	13.480	13.820	13.528	2,144,717
2023-12-08	14.100	14.220	13.570	13.620	13.332	2,272,347
2023-12-07	14.300	14.310	14.000	14.040	13.743	1,499,674
2023-12-06	14.120	14.410	14.100	14.300	13.997	2,043,266
2023-12-05	14.310	14.480	14.110	14.120	13.821	1,587,170
2023-12-04	14.270	14.450	14.240	14.320	14.017	1,165,482
2023-12-01	14.270	14.420	14.160	14.330	14.027	1,789,880
2023-11-30	14.320	14.320	14.070	14.200	13.900	1,517,457
2023-11-29	14.350	14.650	14.220	14.270	13.968	1,415,472
2023-11-28	14.160	14.420	14.160	14.380	14.076	1,965,020
2023-11-27	14.250	14.360	14.100	14.220	13.919	2,088,207
2023-11-24	14.270	14.450	14.110	14.250	13.949	2,853,445
2023-11-23	14.470	14.470	14.210	14.300	13.997	2,823,052
2023-11-22	14.300	14.630	14.170	14.480	14.174	3,676,072
2023-11-21	14.340	14.660	14.250	14.420	14.115	5,853,489
2023-11-20	14.150	14.310	14.120	14.310	14.007	3,861,244
2023-11-17	14.500	14.540	14.120	14.260	13.958	5,233,282
2023-11-16	14.400	14.510	14.230	14.470	14.164	5,554,564
2023-11-15	14.720	14.750	14.430	14.530	14.223	8,319,727
2023-11-14	15.930	15.940	14.600	14.740	14.428	13,299,581
2023-11-13	14.160	15.390	14.030	15.390	15.064	4,832,921
2023-11-10	13.920	14.100	13.740	13.990	13.694	1,355,856
2023-11-09	13.940	14.040	13.790	13.860	13.567	788,478
2023-11-08	13.890	13.990	13.790	13.910	13.616	982,341
2023-11-07	13.730	13.990	13.600	13.910	13.616	1,353,167
2023-11-06	13.780	13.860	13.660	13.750	13.459	870,578
2023-11-03	13.700	13.810	13.650	13.750	13.459	926,119
2023-11-02	13.690	13.770	13.550	13.650	13.361	872,725
2023-11-01	13.590	13.730	13.520	13.730	13.440	1,077,256
2023-10-31	13.550	13.690	13.450	13.590	13.302	1,354,152
2023-10-30	13.390	13.580	13.350	13.480	13.195	1,241,914

← NewerPage 12 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.