ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.780	14.910	14.590	14.900	14.825	1,284,673
2026-04-17	14.900	14.900	14.590	14.780	14.706	963,130
2026-04-16	14.550	14.980	14.410	14.870	14.796	1,370,500
2026-04-15	14.650	14.850	14.440	14.540	14.467	1,201,050
2026-04-14	14.710	14.820	14.410	14.660	14.587	1,732,850
2026-04-13	14.750	14.850	14.440	14.630	14.557	1,131,650
2026-04-10	14.570	14.950	14.570	14.750	14.676	1,429,909
2026-04-09	15.120	15.120	14.500	14.530	14.457	1,594,442
2026-04-08	14.950	15.000	14.540	14.900	14.825	1,613,778
2026-04-07	13.670	14.560	13.670	14.460	14.388	1,696,301
2026-04-03	14.620	14.680	14.010	14.040	13.970	1,655,600
2026-04-02	14.670	14.950	14.300	14.600	14.527	1,652,629
2026-04-01	14.820	15.020	14.670	14.820	14.746	1,531,609
2026-03-31	14.950	15.150	14.440	14.650	14.577	1,439,300
2026-03-30	14.610	14.960	14.450	14.910	14.835	2,080,700
2026-03-27	14.200	14.690	14.200	14.690	14.617	1,685,401
2026-03-26	14.640	14.850	14.270	14.390	14.318	1,226,625
2026-03-25	14.310	14.870	14.270	14.660	14.587	2,286,005
2026-03-24	13.920	14.380	13.620	14.310	14.238	2,799,777
2026-03-23	14.390	14.390	13.400	13.640	13.572	3,064,565
2026-03-20	15.210	15.350	14.540	14.560	14.487	2,548,468
2026-03-19	15.780	15.850	15.100	15.210	15.134	1,682,380
2026-03-18	15.420	15.780	15.260	15.740	15.661	1,796,505
2026-03-17	15.690	15.900	15.360	15.470	15.393	1,565,310
2026-03-16	15.810	16.020	15.560	15.720	15.641	1,851,000
2026-03-13	15.570	16.100	15.570	15.860	15.781	1,602,980
2026-03-12	15.840	16.050	15.500	15.720	15.641	1,824,519
2026-03-11	15.970	16.150	15.840	15.890	15.811	2,055,387
2026-03-10	15.700	16.060	15.660	16.000	15.920	2,040,388
2026-03-09	15.520	15.590	15.240	15.550	15.472	2,185,691
2026-03-06	14.930	15.660	14.920	15.590	15.512	2,436,680
2026-03-05	15.010	15.220	14.880	15.000	14.925	1,829,314
2026-03-04	14.850	15.060	14.590	14.850	14.776	2,686,030
2026-03-03	15.510	15.520	14.910	15.000	14.925	2,777,150
2026-03-02	15.870	15.970	15.140	15.320	15.243	3,268,150
2026-02-27	16.200	16.220	15.920	15.980	15.900	2,393,809
2026-02-26	16.610	16.610	16.060	16.210	16.129	2,902,569
2026-02-25	16.680	16.740	16.490	16.530	16.447	1,828,058
2026-02-24	16.470	16.630	16.360	16.600	16.517	2,401,090
2026-02-13	16.190	16.640	16.190	16.380	16.298	2,983,953
2026-02-12	16.390	16.690	16.230	16.280	16.199	2,693,790
2026-02-11	16.300	16.950	16.130	16.410	16.328	3,954,380
2026-02-10	16.130	16.390	15.950	16.380	16.298	3,779,777
2026-02-09	16.340	16.690	15.820	15.970	15.890	7,216,154
2026-02-06	16.080	16.550	15.800	16.360	16.278	4,915,108
2026-02-05	15.730	16.150	15.610	16.000	15.920	2,947,073
2026-02-04	15.700	15.840	15.590	15.720	15.641	2,725,480
2026-02-03	15.460	15.800	15.400	15.790	15.711	3,052,667
2026-02-02	15.440	15.700	15.080	15.320	15.243	3,004,521
2026-01-30	15.120	15.500	14.900	15.390	15.313	1,955,554
2026-01-29	15.010	15.480	15.010	15.240	15.164	2,831,607
2026-01-28	15.450	15.500	15.130	15.190	15.114	1,841,744
2026-01-27	15.460	15.500	15.000	15.450	15.373	2,321,444
2026-01-26	15.660	16.000	15.290	15.500	15.422	2,740,333
2026-01-23	15.690	15.830	15.550	15.560	15.482	3,140,949
2026-01-22	15.350	15.960	15.310	15.680	15.602	5,922,970
2026-01-21	15.120	16.000	14.990	15.430	15.353	4,106,402
2026-01-20	15.130	15.270	14.960	15.120	15.044	1,977,657
2026-01-19	14.840	15.100	14.660	15.080	15.005	1,728,924
2026-01-16	14.740	14.900	14.580	14.840	14.766	1,883,907

← NewerPage 3 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.