ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	14.250	14.650	14.150	14.530	10.772	1,151,020
2023-04-26	14.420	14.570	14.020	14.290	10.595	2,326,489
2023-04-25	15.050	15.160	14.420	14.460	10.721	1,059,331
2023-04-24	15.150	15.390	14.810	15.030	11.143	836,329
2023-04-21	15.140	15.480	15.060	15.160	11.239	1,144,403
2023-04-20	15.400	15.400	14.990	15.130	11.217	745,496
2023-04-19	15.530	15.610	15.300	15.320	11.358	769,704
2023-04-18	15.590	15.740	15.530	15.590	11.558	518,778
2023-04-17	15.550	15.680	15.510	15.640	11.595	556,866
2023-04-14	15.520	15.610	15.400	15.540	11.521	606,502
2023-04-13	15.380	15.550	15.380	15.490	11.484	706,446
2023-04-12	15.590	15.680	15.350	15.410	11.425	998,436
2023-04-11	15.640	15.730	15.480	15.560	11.536	583,879
2023-04-10	15.860	15.860	15.610	15.610	11.573	776,425
2023-04-07	15.900	15.960	15.820	15.860	11.758	668,551
2023-04-06	15.830	15.990	15.600	15.920	11.803	1,034,319
2023-04-04	16.100	16.190	15.760	15.860	11.758	892,398
2023-04-03	16.040	16.140	16.010	16.100	11.936	810,186
2023-03-31	15.920	16.090	15.900	16.010	11.870	631,085
2023-03-30	15.900	16.100	15.840	16.010	11.870	605,956
2023-03-29	15.860	16.130	15.760	16.010	11.870	1,430,728
2023-03-28	16.230	16.230	16.000	16.000	11.862	1,133,457
2023-03-27	16.350	16.360	16.000	16.140	11.966	1,361,490
2023-03-24	16.330	16.400	16.200	16.340	12.114	1,631,526
2023-03-23	16.960	16.960	16.160	16.350	12.122	3,957,174
2023-03-22	17.980	18.190	17.080	17.110	12.685	7,828,960
2023-03-21	17.210	17.940	17.090	17.860	13.241	3,755,986
2023-03-20	17.300	17.300	16.630	17.150	12.715	2,811,861
2023-03-17	17.560	17.700	17.170	17.300	12.826	2,391,844
2023-03-16	18.390	18.390	17.550	17.730	13.145	3,211,091
2023-03-15	17.510	17.900	17.400	17.820	13.212	2,940,535
2023-03-14	17.400	17.640	16.910	17.600	13.049	3,501,192
2023-03-13	17.370	17.470	17.220	17.430	12.922	3,602,943
2023-03-10	17.360	17.500	17.030	17.280	12.811	2,132,360
2023-03-09	17.490	17.590	17.180	17.400	12.900	3,317,137
2023-03-08	17.410	17.510	17.170	17.410	12.908	3,320,343
2023-03-07	17.610	17.790	17.370	17.520	12.989	4,621,305
2023-03-06	18.000	18.630	17.570	17.750	13.160	6,163,986
2023-03-03	18.680	20.210	18.160	18.490	13.708	11,435,331
2023-03-02	18.260	18.840	18.000	18.830	13.960	6,914,692
2023-03-01	19.300	19.730	17.970	18.340	13.597	11,649,361
2023-02-28	17.930	19.120	17.910	19.110	14.168	5,405,249
2023-02-27	18.030	18.150	17.810	18.060	13.390	1,792,131
2023-02-24	18.180	18.250	17.900	18.050	13.382	2,895,841
2023-02-23	18.800	18.800	18.020	18.140	13.449	5,563,668
2023-02-22	17.930	18.540	17.870	18.310	13.575	6,190,824
2023-02-21	17.670	18.040	17.590	18.010	13.352	2,886,180
2023-02-20	17.870	17.870	17.400	17.780	13.182	4,010,630
2023-02-17	17.520	17.700	17.050	17.620	13.063	2,811,289
2023-02-16	17.490	17.680	17.210	17.360	12.871	2,944,435
2023-02-15	17.220	17.590	16.990	17.490	12.967	2,937,935
2023-02-14	17.320	17.500	17.090	17.170	12.730	2,027,530
2023-02-13	17.240	17.360	17.080	17.320	12.841	1,565,811
2023-02-10	17.400	17.510	17.200	17.250	12.789	2,276,212
2023-02-09	17.170	17.440	17.020	17.440	12.930	2,635,739
2023-02-08	16.780	17.220	16.780	17.200	12.752	2,807,907
2023-02-07	16.580	16.960	16.540	16.880	12.515	1,566,948
2023-02-06	16.600	16.650	16.410	16.640	12.337	867,984
2023-02-03	16.670	16.700	16.290	16.400	12.159	990,354
2023-02-02	16.550	16.740	16.420	16.700	12.381	1,249,963

← NewerPage 15 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.