ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.720	11.910	10.950	11.180	11.180	2,237,900
2026-07-16	11.510	11.800	11.350	11.670	11.670	1,377,200
2026-07-15	11.390	11.650	11.320	11.540	11.540	1,618,300
2026-07-14	11.100	11.450	10.950	11.430	11.430	1,748,775
2026-07-13	11.470	11.570	11.000	11.100	11.100	2,161,792
2026-07-10	11.270	11.770	11.010	11.540	11.540	1,952,441
2026-07-09	11.530	11.580	11.050	11.300	11.300	1,543,200
2026-07-08	11.720	11.870	11.360	11.540	11.540	1,523,500
2026-07-07	12.200	12.260	11.740	11.800	11.800	2,014,107
2026-07-06	12.390	12.630	12.130	12.190	12.190	1,863,500
2026-07-03	12.360	12.490	12.180	12.350	12.350	1,979,379
2026-07-02	12.060	12.640	12.030	12.160	12.160	2,134,051
2026-07-01	11.840	12.280	11.720	12.100	12.100	2,543,977
2026-06-30	12.050	12.310	11.750	11.850	11.850	2,248,401
2026-06-29	12.000	12.450	11.700	12.180	12.180	2,439,000
2026-06-26	12.500	12.560	12.020	12.240	12.240	2,467,244
2026-06-25	13.480	13.530	12.310	12.410	12.410	3,716,666
2026-06-24	13.700	13.910	13.310	13.440	13.440	2,822,690
2026-06-23	13.150	14.100	13.120	13.730	13.730	4,542,445
2026-06-22	14.190	14.320	12.950	13.120	13.120	4,148,187
2026-06-18	14.230	14.410	13.750	14.190	14.190	3,195,400
2026-06-17	13.990	14.300	13.710	14.280	14.280	3,329,383
2026-06-16	13.900	14.180	13.710	13.990	13.990	2,757,254
2026-06-15	13.880	14.130	13.670	13.990	13.920	2,620,927
2026-06-12	13.630	14.100	13.570	13.880	13.811	2,642,504
2026-06-11	13.300	13.600	13.230	13.540	13.472	1,987,459
2026-06-10	13.360	13.490	13.150	13.400	13.333	1,658,300
2026-06-09	13.300	13.540	13.130	13.370	13.303	1,966,500
2026-06-08	13.390	13.690	13.010	13.280	13.214	2,342,039
2026-06-05	13.180	13.970	13.060	13.750	13.681	3,078,354
2026-06-04	13.490	13.590	13.000	13.250	13.184	2,402,800
2026-06-03	13.610	13.690	13.310	13.480	13.413	2,485,800
2026-06-02	14.050	14.210	13.500	13.610	13.542	3,478,700
2026-06-01	13.440	14.220	13.290	14.060	13.990	4,623,783
2026-05-29	14.650	14.680	13.440	13.460	13.393	6,687,097
2026-05-28	14.930	16.000	14.020	14.390	14.318	8,242,497
2026-05-27	15.640	16.000	14.420	14.660	14.587	8,347,954
2026-05-26	15.820	16.710	15.460	15.640	15.562	9,959,498
2026-05-25	17.590	17.590	15.620	15.720	15.641	12,958,038
2026-05-22	14.920	16.150	14.610	16.150	16.069	4,777,214
2026-05-21	15.130	15.320	14.610	14.680	14.607	2,218,480
2026-05-20	15.320	15.320	15.050	15.170	15.094	1,305,900
2026-05-19	15.420	15.600	15.030	15.320	15.243	1,450,330
2026-05-18	15.300	15.480	15.060	15.400	15.323	1,465,700
2026-05-15	15.440	15.630	15.240	15.380	15.303	1,675,878
2026-05-14	15.520	15.680	15.350	15.490	15.413	1,438,596
2026-05-13	15.530	15.650	15.370	15.530	15.452	1,358,556
2026-05-12	15.800	15.910	15.450	15.530	15.452	1,574,000
2026-05-11	15.890	16.090	15.620	15.830	15.751	1,810,422
2026-05-08	15.870	15.960	15.740	15.880	15.801	1,784,577
2026-05-07	15.710	15.940	15.710	15.790	15.711	1,736,973
2026-05-06	16.000	16.090	15.510	15.710	15.631	2,107,911
2026-04-30	15.650	15.920	15.480	15.850	15.771	1,989,790
2026-04-29	15.240	15.730	15.120	15.650	15.572	2,864,464
2026-04-28	15.490	15.570	15.240	15.440	15.363	2,518,335
2026-04-27	15.860	15.860	14.770	15.330	15.253	2,529,585
2026-04-24	14.780	15.140	14.710	15.080	15.005	1,353,200
2026-04-23	14.950	15.140	14.810	14.920	14.845	1,613,168
2026-04-22	14.990	15.040	14.790	14.940	14.865	1,302,234
2026-04-21	15.000	15.350	14.900	15.020	14.945	1,914,080

← NewerPage 2 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.