ZheJiang HuaSheng Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 34.300 | 34.450 | 33.380 | 33.980 | 18.395 | 2,470,998 |
| 2021-11-05 | 36.100 | 36.440 | 34.110 | 34.150 | 18.487 | 3,247,869 |
| 2021-11-04 | 36.280 | 36.700 | 35.870 | 36.300 | 19.651 | 1,202,272 |
| 2021-11-03 | 36.460 | 36.680 | 35.530 | 36.200 | 19.597 | 1,484,506 |
| 2021-11-02 | 37.150 | 38.330 | 36.100 | 36.480 | 19.748 | 2,009,720 |
| 2021-11-01 | 36.780 | 37.450 | 36.110 | 37.360 | 20.224 | 1,252,683 |
| 2021-10-29 | 36.480 | 36.800 | 35.470 | 36.530 | 19.775 | 1,050,537 |
| 2021-10-28 | 36.390 | 36.920 | 35.070 | 36.000 | 19.488 | 1,735,947 |
| 2021-10-27 | 36.790 | 36.980 | 35.800 | 36.280 | 19.640 | 1,466,958 |
| 2021-10-26 | 37.210 | 37.780 | 35.280 | 37.320 | 20.203 | 5,059,679 |
| 2021-10-25 | 36.660 | 39.470 | 36.500 | 38.490 | 20.836 | 3,210,695 |
| 2021-10-22 | 35.360 | 36.760 | 34.810 | 36.570 | 19.797 | 1,496,833 |
| 2021-10-21 | 35.350 | 35.550 | 35.050 | 35.470 | 19.201 | 683,774 |
| 2021-10-20 | 35.800 | 35.800 | 34.350 | 35.300 | 19.109 | 1,147,763 |
| 2021-10-19 | 36.130 | 36.800 | 35.380 | 35.800 | 19.380 | 1,393,731 |
| 2021-10-18 | 36.460 | 36.850 | 35.830 | 36.200 | 19.597 | 748,504 |
| 2021-10-15 | 37.300 | 37.300 | 36.310 | 36.500 | 19.759 | 911,389 |
| 2021-10-14 | 36.080 | 37.660 | 36.050 | 37.300 | 20.192 | 1,183,679 |
← NewerPage 21 of 21 · 1,218 trading days
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.