ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.690	17.830	17.520	17.830	13.219	1,041,150
2022-07-29	17.830	17.880	17.600	17.620	13.063	1,384,838
2022-07-28	17.820	18.000	17.790	17.880	13.256	1,936,725
2022-07-27	18.580	18.640	17.600	17.910	13.278	5,633,117
2022-07-26	18.700	19.000	18.450	18.700	13.864	3,200,484
2022-07-25	18.380	19.100	18.150	18.740	13.894	3,759,772
2022-07-22	18.850	18.850	18.170	18.420	13.656	3,340,974
2022-07-21	18.030	19.100	17.930	18.820	13.953	5,709,172
2022-07-20	18.130	18.280	17.940	18.040	13.375	1,987,568
2022-07-19	18.250	18.300	17.610	18.060	13.390	2,475,626
2022-07-18	17.460	19.250	17.420	18.110	13.427	5,303,615
2022-07-15	17.800	17.820	17.280	17.500	12.974	3,132,777
2022-07-14	18.350	18.640	18.300	18.320	13.582	1,471,208
2022-07-13	18.690	19.200	18.330	18.510	13.723	3,125,514
2022-07-12	19.090	19.090	18.080	18.850	13.975	4,095,150
2022-07-11	18.680	20.560	18.400	19.260	14.279	7,521,806
2022-07-08	18.200	18.850	18.000	18.690	13.857	3,541,977
2022-07-07	18.400	18.470	17.910	18.290	13.560	3,736,658
2022-07-06	17.750	18.870	17.550	18.620	13.805	5,985,930
2022-07-05	17.500	18.260	17.490	17.880	13.256	3,538,843
2022-07-04	17.470	17.660	17.300	17.390	12.893	1,009,411
2022-07-01	17.340	17.780	17.250	17.510	12.982	1,204,171
2022-06-30	17.360	17.510	17.250	17.390	12.893	1,423,844
2022-06-29	17.500	17.560	17.210	17.380	12.885	2,024,051
2022-06-28	17.380	17.540	17.260	17.480	12.960	1,698,372
2022-06-27	17.540	17.540	17.210	17.360	12.871	1,164,005
2022-06-24	17.440	17.490	17.260	17.340	12.856	1,077,232
2022-06-23	17.190	17.410	17.000	17.310	12.834	970,106
2022-06-22	17.780	17.780	17.130	17.130	12.700	1,089,579
2022-06-21	18.100	18.100	17.410	17.590	13.041	1,881,032
2022-06-20	17.900	18.200	17.860	18.170	13.471	1,290,039
2022-06-17	18.020	18.240	17.630	17.900	13.271	1,883,659
2022-06-16	18.480	18.480	18.120	18.170	13.471	2,162,121
2022-06-15	18.920	19.010	18.520	18.580	13.775	1,871,740
2022-06-14	25.230	25.680	24.700	25.600	13.858	2,523,960
2022-06-13	24.850	25.320	24.680	25.230	13.658	1,715,015
2022-06-10	24.300	24.980	24.180	24.910	13.485	1,436,500
2022-06-09	24.800	24.800	24.160	24.410	13.214	1,119,794
2022-06-08	25.340	25.340	24.210	24.820	13.436	1,840,866
2022-06-07	24.800	24.940	24.430	24.870	13.463	1,441,232
2022-06-06	24.390	24.950	24.380	24.890	13.474	2,065,011
2022-06-02	24.380	24.510	23.930	24.310	13.160	1,311,271
2022-06-01	23.640	24.560	23.450	24.380	13.198	2,259,450
2022-05-31	23.740	23.750	23.180	23.630	12.792	1,263,418
2022-05-30	23.670	23.750	23.260	23.580	12.765	899,145
2022-05-27	23.450	24.170	23.400	23.670	12.814	1,538,871
2022-05-26	23.610	23.770	22.920	23.450	12.694	1,516,775
2022-05-25	23.400	23.770	23.300	23.600	12.776	1,613,781
2022-05-24	24.980	25.100	23.450	23.500	12.721	2,696,733
2022-05-23	25.100	25.300	24.870	25.100	13.588	2,395,520
2022-05-20	24.950	25.890	24.350	25.330	13.712	4,491,631
2022-05-19	24.580	25.980	24.300	24.690	13.366	3,256,089
2022-05-18	23.810	25.700	23.690	24.950	13.506	4,215,448
2022-05-17	24.130	24.250	23.220	23.840	12.906	1,786,978
2022-05-16	24.690	24.690	23.760	24.150	13.073	2,447,458
2022-05-13	24.300	25.000	24.080	24.700	13.371	4,016,460
2022-05-12	23.650	24.350	23.610	24.040	13.014	2,598,645
2022-05-11	24.870	25.000	23.840	23.960	12.971	4,861,528
2022-05-10	22.430	24.640	22.430	24.640	13.339	3,736,214
2022-05-09	22.290	22.890	22.290	22.400	12.126	1,777,514

← NewerPage 18 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.