ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.640	14.920	14.510	14.910	11.054	1,011,969
2022-10-31	14.300	14.650	14.220	14.410	10.683	602,849
2022-10-28	14.890	14.940	14.170	14.250	10.565	666,677
2022-10-27	15.060	15.250	14.900	14.950	11.084	655,283
2022-10-26	14.680	15.120	14.670	15.010	11.128	542,425
2022-10-25	14.820	15.000	14.500	14.600	10.824	614,666
2022-10-24	15.240	15.240	14.890	15.020	11.136	655,213
2022-10-21	14.980	15.160	14.910	15.040	11.151	405,691
2022-10-20	15.200	15.300	15.020	15.030	11.143	449,085
2022-10-19	15.310	15.310	15.040	15.140	11.225	419,237
2022-10-18	15.300	15.380	15.180	15.310	11.351	412,503
2022-10-17	15.010	15.310	14.940	15.290	11.336	585,520
2022-10-14	14.890	15.090	14.800	15.030	11.143	531,802
2022-10-13	14.590	14.840	14.460	14.770	10.950	441,285
2022-10-12	14.150	14.620	14.000	14.550	10.787	487,914
2022-10-11	14.270	14.290	13.960	14.150	10.491	451,997
2022-10-10	14.750	14.790	14.150	14.270	10.580	587,787
2022-09-30	14.650	14.680	14.400	14.500	10.750	302,497
2022-09-29	14.890	15.160	14.610	14.650	10.861	453,984
2022-09-28	14.960	15.180	14.870	14.870	11.025	728,065
2022-09-27	14.390	15.030	14.390	15.010	11.128	512,161
2022-09-26	14.980	14.980	14.400	14.500	10.750	608,595
2022-09-23	15.180	15.270	14.890	14.920	11.062	630,225
2022-09-22	15.390	15.560	15.170	15.170	11.247	560,235
2022-09-21	15.010	15.510	14.910	15.500	11.492	692,328
2022-09-20	14.950	15.200	14.950	15.190	11.262	683,876
2022-09-19	15.500	15.500	14.660	14.860	11.017	1,215,065
2022-09-16	16.050	16.170	15.410	15.460	11.462	960,817
2022-09-15	16.430	16.460	16.000	16.100	11.936	801,329
2022-09-14	16.200	16.500	16.050	16.470	12.211	598,856
2022-09-13	16.420	16.510	16.310	16.370	12.137	552,897
2022-09-09	16.200	16.570	16.150	16.410	12.166	697,450
2022-09-08	16.540	16.610	16.270	16.300	12.085	536,471
2022-09-07	16.540	16.770	16.490	16.530	12.255	722,939
2022-09-06	16.690	16.750	16.440	16.590	12.300	592,774
2022-09-05	16.450	16.670	16.350	16.660	12.352	691,180
2022-09-02	16.120	16.470	16.080	16.420	12.174	798,681
2022-09-01	16.200	16.250	16.000	16.070	11.914	544,479
2022-08-31	16.550	16.550	15.900	16.140	11.966	1,034,683
2022-08-30	16.600	16.800	16.430	16.560	12.278	860,431
2022-08-29	15.990	16.690	15.900	16.690	12.374	1,112,933
2022-08-26	16.470	16.570	16.180	16.220	12.025	648,533
2022-08-25	16.650	16.650	16.100	16.420	12.174	853,188
2022-08-24	16.830	16.930	16.520	16.560	12.278	863,067
2022-08-23	16.810	16.810	16.610	16.770	12.433	724,178
2022-08-22	16.870	16.900	16.690	16.750	12.418	633,256
2022-08-19	17.250	17.250	16.810	16.820	12.470	713,102
2022-08-18	17.070	17.070	16.860	16.910	12.537	771,724
2022-08-17	17.150	17.150	16.920	17.070	12.656	653,796
2022-08-16	17.000	17.160	16.860	17.080	12.663	757,312
2022-08-15	17.200	17.200	16.720	17.020	12.618	866,320
2022-08-12	17.160	17.260	17.020	17.080	12.663	824,707
2022-08-11	16.920	17.270	16.910	17.200	12.752	1,162,909
2022-08-10	16.800	16.980	16.720	16.910	12.537	695,370
2022-08-09	17.080	17.080	16.810	16.900	12.530	783,157
2022-08-08	16.730	17.070	16.610	17.060	12.648	958,386
2022-08-05	16.490	16.760	16.480	16.730	12.403	869,921
2022-08-04	16.580	16.580	16.300	16.470	12.211	887,736
2022-08-03	16.620	16.980	16.300	16.340	12.114	1,294,605
2022-08-02	17.710	17.720	16.500	16.590	12.300	2,352,343

← NewerPage 17 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.