ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.140	13.480	13.140	13.390	13.107	1,383,818
2023-10-26	13.000	13.200	12.970	13.190	12.911	994,516
2023-10-25	13.230	13.360	12.900	13.050	12.774	1,515,003
2023-10-24	12.520	13.370	12.520	13.210	12.931	2,360,333
2023-10-23	12.850	12.960	12.520	12.550	12.284	1,019,438
2023-10-20	12.910	13.110	12.700	12.800	12.529	745,277
2023-10-19	12.830	13.320	12.670	12.980	12.705	913,041
2023-10-18	13.140	13.220	12.830	12.860	12.588	770,444
2023-10-17	13.150	13.420	13.060	13.170	12.891	797,512
2023-10-16	13.220	13.280	13.070	13.200	12.921	761,272
2023-10-13	13.350	13.350	12.950	13.190	12.911	1,269,757
2023-10-12	13.240	13.440	13.120	13.390	13.107	921,308
2023-10-11	13.070	13.290	12.980	13.170	12.891	684,269
2023-10-10	13.160	13.350	13.040	13.090	12.813	670,259
2023-10-09	13.530	13.650	13.140	13.150	12.872	1,078,091
2023-09-28	13.350	13.530	13.240	13.450	13.165	783,127
2023-09-27	13.340	13.450	13.090	13.300	13.019	752,624
2023-09-26	13.250	13.380	13.090	13.300	13.019	669,838
2023-09-25	13.530	13.530	13.190	13.220	12.940	689,548
2023-09-22	13.230	13.530	13.180	13.510	13.224	875,996
2023-09-21	13.390	13.530	13.210	13.310	13.028	755,349
2023-09-20	13.520	13.750	13.420	13.470	13.185	1,192,426
2023-09-19	13.520	13.570	13.400	13.510	13.224	859,087
2023-09-18	13.310	13.650	13.220	13.520	13.234	959,798
2023-09-15	13.340	13.540	13.160	13.400	13.116	1,302,340
2023-09-14	13.470	13.470	13.220	13.340	13.058	1,009,364
2023-09-13	13.520	13.530	13.150	13.400	13.116	1,082,240
2023-09-12	13.520	13.550	13.340	13.510	13.224	1,221,379
2023-09-11	13.480	13.650	13.350	13.510	13.224	1,532,904
2023-09-08	13.390	13.580	13.350	13.430	13.146	977,241
2023-09-07	13.640	13.670	13.360	13.430	13.146	974,167
2023-09-06	13.420	13.650	13.400	13.630	13.342	934,295
2023-09-05	13.420	13.580	13.400	13.520	13.234	1,043,114
2023-09-04	13.340	13.670	13.290	13.500	13.214	1,100,878
2023-09-01	13.380	13.400	13.150	13.350	13.068	1,140,280
2023-08-31	13.330	13.390	13.170	13.340	13.058	1,261,376
2023-08-30	13.100	13.400	13.050	13.320	13.038	1,722,384
2023-08-29	12.420	13.180	12.360	13.150	12.872	1,739,301
2023-08-28	12.950	12.980	12.420	12.470	12.206	1,348,798
2023-08-25	12.480	12.680	12.210	12.320	12.059	911,285
2023-08-24	12.700	12.730	12.340	12.530	12.265	1,120,000
2023-08-23	12.800	12.880	12.610	12.690	12.422	816,516
2023-08-22	13.200	13.200	12.640	12.790	12.519	1,308,164
2023-08-21	12.990	13.190	12.910	13.090	12.813	1,012,357
2023-08-18	12.900	13.250	12.890	13.050	12.774	1,361,784
2023-08-17	12.800	12.930	12.520	12.920	12.647	963,409
2023-08-16	12.920	12.970	12.690	12.700	12.431	670,101
2023-08-15	12.810	12.950	12.750	12.910	12.637	1,173,616
2023-08-14	12.590	12.830	12.360	12.820	12.549	1,125,019
2023-08-11	12.640	12.860	12.540	12.540	12.275	953,591
2023-08-10	12.530	12.650	12.450	12.610	12.343	620,650
2023-08-09	12.800	12.860	12.420	12.450	12.187	1,064,651
2023-08-08	12.680	12.770	12.510	12.740	12.470	905,689
2023-08-07	12.810	12.850	12.580	12.640	12.373	1,305,866
2023-08-04	13.600	13.600	12.800	12.820	12.549	1,964,379
2023-08-03	13.300	13.300	13.000	13.170	12.891	1,067,193
2023-08-02	13.320	13.470	13.180	13.270	12.989	1,149,326
2023-08-01	13.410	13.430	13.260	13.380	13.097	1,239,098
2023-07-31	13.410	13.740	13.310	13.430	13.146	2,596,481
2023-07-28	13.190	13.480	13.030	13.400	13.116	2,207,592

← NewerPage 13 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.