ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	32.040	32.270	31.700	32.260	17.464	905,158
2022-02-07	31.990	32.110	31.520	32.000	17.323	1,126,385
2022-01-28	31.110	31.950	30.900	31.490	17.047	970,719
2022-01-27	31.760	31.770	31.040	31.100	16.836	852,774
2022-01-26	31.490	31.720	30.910	31.680	17.150	835,601
2022-01-25	32.490	32.680	31.180	31.180	16.879	1,273,567
2022-01-24	33.340	33.510	32.520	32.530	17.610	1,761,654
2022-01-21	33.040	33.790	33.040	33.200	17.973	1,568,767
2022-01-20	34.510	34.820	33.200	33.280	18.016	2,125,175
2022-01-19	35.400	35.600	34.370	34.540	18.698	3,103,281
2022-01-18	37.370	37.670	36.500	36.670	19.851	1,280,562
2022-01-17	37.110	37.800	37.060	37.600	20.354	968,148
2022-01-14	37.970	38.130	37.170	37.330	20.208	1,154,270
2022-01-13	38.350	38.880	37.590	37.880	20.506	1,248,808
2022-01-12	37.530	38.370	37.070	38.350	20.760	2,002,068
2022-01-11	37.470	38.480	37.210	37.310	20.197	1,253,276
2022-01-10	36.780	37.490	36.680	37.200	20.138	1,166,438
2022-01-07	37.490	37.880	36.900	37.050	20.057	1,581,620
2022-01-06	37.050	37.800	36.710	37.600	20.354	1,618,433
2022-01-05	37.010	37.390	36.380	37.000	20.030	1,830,939
2022-01-04	35.540	37.000	35.500	36.970	20.013	2,377,312
2021-12-31	34.910	35.440	34.780	35.300	19.109	946,623
2021-12-30	34.970	35.390	34.720	35.000	18.947	1,321,356
2021-12-29	35.100	35.440	34.640	34.970	18.931	1,351,077
2021-12-28	34.330	35.100	34.330	35.080	18.990	1,336,066
2021-12-27	34.860	34.860	34.110	34.300	18.568	1,411,657
2021-12-24	36.060	36.100	34.630	34.910	18.898	1,451,857
2021-12-23	35.800	35.970	35.340	35.880	19.423	1,097,317
2021-12-22	36.250	36.620	35.800	35.850	19.407	1,053,780
2021-12-21	36.010	36.360	35.660	36.220	19.607	692,136
2021-12-20	36.460	36.550	35.930	36.160	19.575	1,061,166
2021-12-17	37.580	37.580	36.720	36.800	19.921	1,118,391
2021-12-16	38.290	38.290	37.330	37.690	20.403	1,514,736
2021-12-15	37.630	38.090	37.260	37.800	20.463	1,242,295
2021-12-14	37.280	37.860	36.720	37.780	20.452	1,416,483
2021-12-13	37.990	38.090	37.150	37.160	20.116	1,970,139
2021-12-10	37.830	38.480	37.310	37.790	20.457	1,621,396
2021-12-09	37.450	37.800	37.020	37.640	20.376	1,559,004
2021-12-08	36.000	37.290	35.650	36.850	19.948	2,082,870
2021-12-07	37.380	37.670	35.310	35.790	19.375	2,264,459
2021-12-06	38.150	38.480	37.300	37.310	20.197	1,518,644
2021-12-03	37.950	38.660	37.700	38.140	20.647	1,518,127
2021-12-02	38.200	38.240	37.210	37.760	20.441	2,342,515
2021-12-01	38.790	38.910	37.920	38.400	20.787	1,854,661
2021-11-30	38.250	39.480	38.040	38.900	21.058	2,568,580
2021-11-29	37.540	38.390	36.820	37.890	20.511	1,956,316
2021-11-26	38.180	38.490	37.640	37.820	20.474	1,654,989
2021-11-25	38.490	38.700	38.000	38.480	20.831	1,146,056
2021-11-24	38.180	38.500	37.490	38.270	20.717	1,645,951
2021-11-23	38.530	38.600	37.810	38.200	20.679	1,681,619
2021-11-22	36.520	38.500	36.500	38.420	20.798	2,509,786
2021-11-19	37.590	37.600	36.500	36.970	20.013	1,677,068
2021-11-18	36.550	37.510	36.520	37.270	20.176	1,968,540
2021-11-17	35.610	36.530	35.370	36.520	19.770	1,614,458
2021-11-16	35.750	36.010	35.370	35.610	19.277	1,981,666
2021-11-15	34.790	35.880	34.710	35.520	19.228	2,478,346
2021-11-12	34.000	34.910	33.470	34.670	18.768	2,446,738
2021-11-11	33.190	34.170	33.150	33.850	18.324	2,324,297
2021-11-10	33.120	33.900	32.870	33.310	18.032	3,365,254
2021-11-09	33.690	33.880	32.800	33.000	17.864	3,284,339

← NewerPage 20 of 21 · 1,218 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.