ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	16.440	16.540	16.290	16.520	12.248	958,721
2023-01-31	16.270	16.300	16.120	16.290	12.077	678,055
2023-01-30	16.260	16.400	16.210	16.330	12.107	909,114
2023-01-20	16.090	16.180	16.010	16.160	11.981	512,031
2023-01-19	16.000	16.040	15.910	16.020	11.877	504,010
2023-01-18	15.810	15.960	15.810	15.940	11.818	313,378
2023-01-17	15.920	16.080	15.770	15.810	11.721	452,140
2023-01-16	15.680	15.960	15.680	15.910	11.796	686,660
2023-01-13	15.670	15.670	15.490	15.650	11.603	403,364
2023-01-12	15.740	15.800	15.510	15.560	11.536	475,748
2023-01-11	15.970	15.970	15.600	15.760	11.684	548,106
2023-01-10	16.180	16.180	15.820	15.910	11.796	472,215
2023-01-09	16.240	16.240	15.920	16.130	11.959	548,756
2023-01-06	15.970	16.120	15.890	15.940	11.818	566,800
2023-01-05	16.070	16.190	15.950	15.960	11.833	712,946
2023-01-04	15.930	16.050	15.810	15.960	11.833	457,600
2023-01-03	15.680	15.970	15.670	15.940	11.818	607,516
2022-12-30	15.500	15.670	15.490	15.610	11.573	450,944
2022-12-29	15.570	15.810	15.520	15.520	11.506	441,346
2022-12-28	15.930	16.020	15.600	15.670	11.618	782,912
2022-12-27	15.760	16.300	15.760	16.020	11.877	1,251,302
2022-12-26	15.610	15.900	15.610	15.710	11.647	507,624
2022-12-23	15.480	15.880	15.350	15.740	11.670	824,245
2022-12-22	16.230	16.280	15.670	15.670	11.618	995,442
2022-12-21	16.090	16.280	15.950	16.230	12.033	790,121
2022-12-20	16.000	16.490	15.920	16.110	11.944	738,504
2022-12-19	16.240	16.350	15.950	16.200	12.011	867,995
2022-12-16	16.640	16.640	16.210	16.250	12.048	1,069,094
2022-12-15	16.400	16.690	16.300	16.640	12.337	850,512
2022-12-14	16.780	16.780	16.330	16.410	12.166	835,159
2022-12-13	16.460	16.590	16.390	16.540	12.263	855,281
2022-12-12	16.500	16.550	16.300	16.460	12.203	1,127,408
2022-12-09	16.850	16.860	16.400	16.400	12.159	1,853,579
2022-12-08	16.840	16.970	16.500	16.850	12.492	1,484,223
2022-12-07	16.700	16.940	16.610	16.850	12.492	1,166,373
2022-12-06	17.060	17.170	16.670	16.690	12.374	2,249,299
2022-12-05	17.450	17.460	17.040	17.100	12.678	2,241,289
2022-12-02	16.960	17.580	16.910	17.370	12.878	3,313,014
2022-12-01	16.910	17.200	16.870	16.950	12.567	1,772,897
2022-11-30	17.200	17.300	16.890	16.960	12.574	1,807,791
2022-11-29	17.230	17.470	16.880	17.320	12.841	2,548,395
2022-11-28	16.910	17.130	16.770	17.120	12.693	1,756,950
2022-11-25	17.660	17.830	16.850	16.970	12.581	3,374,913
2022-11-24	17.810	18.330	17.570	18.010	13.352	4,605,216
2022-11-23	17.540	17.890	17.220	17.510	12.982	3,296,545
2022-11-22	17.570	17.580	17.100	17.170	12.730	3,271,464
2022-11-21	17.400	17.920	17.000	17.700	13.123	3,679,698
2022-11-18	18.000	18.060	17.480	17.520	12.989	5,484,411
2022-11-17	19.000	19.000	17.600	17.850	13.234	10,942,080
2022-11-16	19.180	19.180	19.180	19.180	14.220	1,065,779
2022-11-15	17.440	17.440	17.440	17.440	12.930	1,207,758
2022-11-14	15.460	15.860	15.460	15.850	11.751	1,374,306
2022-11-11	15.660	15.730	15.380	15.380	11.403	678,951
2022-11-10	15.220	15.500	15.160	15.370	11.395	723,099
2022-11-09	15.440	15.650	15.310	15.390	11.410	544,905
2022-11-08	15.600	15.660	15.330	15.460	11.462	639,039
2022-11-07	15.330	15.590	15.200	15.540	11.521	857,153
2022-11-04	15.150	15.360	15.010	15.330	11.366	607,243
2022-11-03	15.300	15.330	15.060	15.180	11.254	649,976
2022-11-02	14.920	15.330	14.810	15.310	11.351	819,715

← NewerPage 16 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.