ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.220	13.220	13.090	13.190	12.911	814,852
2023-07-26	13.040	13.240	13.020	13.220	12.940	1,106,070
2023-07-25	13.030	13.110	12.960	13.080	12.803	1,126,224
2023-07-24	13.050	13.060	12.860	13.000	12.725	682,229
2023-07-21	12.920	13.030	12.850	12.950	12.676	771,494
2023-07-20	13.040	13.130	12.910	12.910	12.637	784,473
2023-07-19	12.950	13.180	12.860	13.030	12.754	981,683
2023-07-18	12.870	12.970	12.830	12.940	12.666	747,508
2023-07-17	12.900	12.930	12.700	12.920	12.647	576,127
2023-07-14	12.990	12.990	12.800	12.850	12.578	505,255
2023-07-13	12.760	12.960	12.740	12.930	12.656	1,056,815
2023-07-12	12.800	12.980	12.740	12.760	12.490	759,562
2023-07-11	12.910	12.920	12.740	12.900	12.627	913,165
2023-07-10	12.910	12.930	12.720	12.840	12.568	944,905
2023-07-07	12.750	12.820	12.670	12.810	12.539	966,112
2023-07-06	12.690	12.930	12.510	12.750	12.480	1,025,063
2023-07-05	12.820	12.920	12.660	12.690	12.422	1,444,515
2023-07-04	12.630	13.000	12.580	12.810	12.539	2,427,035
2023-07-03	12.350	12.600	12.310	12.560	12.294	1,738,186
2023-06-30	12.260	12.490	12.180	12.370	12.108	1,487,940
2023-06-29	11.940	12.260	11.870	12.160	11.903	1,387,805
2023-06-28	12.050	12.050	11.720	11.940	11.687	1,261,292
2023-06-27	11.790	12.060	11.780	12.040	11.785	1,007,867
2023-06-26	11.720	11.850	11.610	11.770	11.521	1,202,637
2023-06-21	12.060	12.130	11.760	11.760	11.511	1,906,841
2023-06-20	12.320	12.360	12.060	12.070	11.815	1,899,280
2023-06-19	12.540	12.540	12.260	12.320	12.059	1,950,630
2023-06-16	12.580	12.630	12.350	12.540	12.275	2,168,354
2023-06-15	12.830	12.900	12.550	12.610	12.343	2,414,649
2023-06-14	12.840	12.900	12.660	12.820	12.549	2,605,161
2023-06-13	13.050	13.170	12.700	12.940	12.666	4,379,613
2023-06-12	13.180	13.450	12.900	13.130	12.852	4,651,760
2023-06-09	13.170	13.300	12.820	13.280	12.999	8,497,771
2023-06-08	12.740	14.170	12.620	13.590	13.302	11,610,469
2023-06-07	12.890	12.990	12.480	12.880	12.607	4,075,093
2023-06-06	17.570	17.570	16.790	16.930	12.552	6,911,573
2023-06-05	16.180	17.670	16.070	17.670	13.100	4,224,452
2023-06-02	15.910	16.080	15.890	16.060	11.907	620,659
2023-06-01	15.830	16.050	15.800	15.890	11.781	732,524
2023-05-31	16.130	16.160	15.820	15.830	11.736	649,909
2023-05-30	16.010	16.120	15.900	16.090	11.929	598,195
2023-05-29	16.150	16.220	15.970	16.010	11.870	664,300
2023-05-26	16.160	16.160	15.900	16.110	11.944	639,288
2023-05-25	16.150	16.150	15.890	16.040	11.892	592,137
2023-05-24	16.020	16.030	15.820	15.930	11.810	561,169
2023-05-23	16.110	16.140	15.910	15.970	11.840	599,599
2023-05-22	15.890	16.100	15.800	16.060	11.907	640,029
2023-05-19	15.890	15.930	15.680	15.890	11.781	525,330
2023-05-18	15.690	15.890	15.690	15.890	11.781	662,376
2023-05-17	15.310	15.690	15.270	15.680	11.625	631,527
2023-05-16	15.490	15.670	15.210	15.380	11.403	874,273
2023-05-15	15.520	15.580	15.310	15.490	11.484	662,662
2023-05-12	15.630	15.740	15.400	15.450	11.455	795,418
2023-05-11	15.260	15.580	15.260	15.580	11.551	663,143
2023-05-10	15.150	15.310	14.990	15.270	11.321	496,210
2023-05-09	15.330	15.490	15.150	15.150	11.232	728,117
2023-05-08	15.320	15.560	15.180	15.330	11.366	847,379
2023-05-05	15.470	15.470	15.250	15.320	11.358	877,825
2023-05-04	15.010	15.400	15.010	15.380	11.403	1,033,873
2023-04-28	14.350	15.090	14.350	15.010	11.128	1,373,095

← NewerPage 14 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.