ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.290	22.890	22.290	22.400	12.126	1,777,514
2022-05-06	21.770	22.890	21.580	22.280	12.061	2,494,913
2022-05-05	21.820	22.430	21.370	22.400	12.126	4,233,837
2022-04-29	23.000	23.720	22.610	23.320	12.624	2,398,213
2022-04-28	22.470	24.500	22.200	22.920	12.408	2,310,696
2022-04-27	22.000	22.860	21.080	22.600	12.234	2,946,031
2022-04-26	25.050	25.660	22.640	22.900	12.397	4,968,552
2022-04-25	27.750	27.790	24.970	24.980	13.523	5,976,761
2022-04-22	25.450	27.740	25.250	27.740	15.017	5,255,959
2022-04-21	25.650	26.660	25.210	25.220	13.653	1,759,913
2022-04-20	25.480	26.070	25.310	25.900	14.021	1,101,542
2022-04-19	25.080	25.860	25.080	25.510	13.810	863,197
2022-04-18	24.230	25.500	23.550	25.300	13.696	1,405,911
2022-04-15	25.100	25.110	24.100	24.200	13.100	993,382
2022-04-14	25.300	25.520	24.900	25.100	13.588	875,056
2022-04-13	25.740	25.740	25.060	25.200	13.642	670,566
2022-04-12	25.210	26.200	24.810	25.800	13.967	1,115,979
2022-04-11	26.450	26.450	25.050	25.210	13.647	1,213,223
2022-04-08	26.560	26.820	26.120	26.460	14.324	944,006
2022-04-07	27.280	27.280	26.550	26.610	14.405	1,006,733
2022-04-06	26.720	27.590	26.680	27.350	14.806	1,203,487
2022-04-01	26.850	27.160	26.700	27.040	14.638	732,758
2022-03-31	26.680	27.330	26.470	27.030	14.632	1,305,766
2022-03-30	26.400	26.800	26.290	26.670	14.438	1,202,593
2022-03-29	26.700	26.890	26.030	26.270	14.221	1,221,025
2022-03-28	26.930	27.380	26.590	26.730	14.470	1,355,613
2022-03-25	27.180	28.600	27.180	27.190	14.719	2,334,904
2022-03-24	27.680	27.680	26.860	26.880	14.551	1,281,163
2022-03-23	27.870	27.890	27.450	27.660	14.974	691,548
2022-03-22	28.060	28.060	27.520	27.770	15.033	963,955
2022-03-21	27.690	28.220	27.620	28.060	15.190	1,167,431
2022-03-18	27.510	27.740	27.330	27.620	14.952	967,036
2022-03-17	27.550	28.190	27.510	27.520	14.898	1,203,111
2022-03-16	26.950	27.440	26.070	27.150	14.697	1,514,240
2022-03-15	28.920	28.920	26.440	26.750	14.481	1,377,857
2022-03-14	29.450	29.530	28.650	28.660	15.515	750,022
2022-03-11	29.150	29.840	28.650	29.620	16.034	773,316
2022-03-10	29.390	29.950	29.140	29.580	16.013	927,106
2022-03-09	29.600	29.860	28.060	29.030	15.715	1,231,176
2022-03-08	30.250	30.450	29.100	29.170	15.791	1,399,127
2022-03-07	31.070	31.180	30.220	30.280	16.392	943,112
2022-03-04	31.510	31.600	31.100	31.170	16.874	847,795
2022-03-03	31.880	32.000	31.590	31.610	17.112	676,288
2022-03-02	31.720	32.000	31.580	31.880	17.258	571,203
2022-03-01	32.600	32.600	31.700	31.960	17.301	604,937
2022-02-28	32.130	32.150	31.230	31.990	17.317	941,130
2022-02-25	32.310	32.650	31.900	32.100	17.377	962,531
2022-02-24	32.390	34.980	31.830	32.220	17.442	1,846,924
2022-02-23	31.580	32.850	31.550	32.580	17.637	1,194,684
2022-02-22	31.880	31.980	31.350	31.560	17.085	664,960
2022-02-21	31.800	32.070	31.740	32.040	17.345	646,708
2022-02-18	31.990	32.030	31.520	31.900	17.269	790,358
2022-02-17	32.230	32.440	32.000	32.150	17.404	971,243
2022-02-16	31.890	32.570	31.700	32.340	17.507	1,053,373
2022-02-15	31.470	31.790	31.150	31.680	17.150	835,029
2022-02-14	30.650	32.220	30.580	31.480	17.041	1,075,685
2022-02-11	31.510	31.940	31.020	31.050	16.809	1,051,905
2022-02-10	32.250	32.310	31.740	32.040	17.345	920,543
2022-02-09	32.150	32.450	31.990	32.310	17.491	1,348,964
2022-02-08	32.040	32.270	31.700	32.260	17.464	905,158

← NewerPage 19 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.