ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.570	14.820	14.520	14.700	14.626	1,258,765
2026-01-14	14.660	14.880	14.400	14.700	14.626	2,649,477
2026-01-13	14.850	14.980	14.650	14.740	14.666	2,188,799
2026-01-12	14.750	14.940	14.710	14.790	14.716	1,970,627
2026-01-09	14.660	14.800	14.540	14.700	14.626	1,537,024
2026-01-08	14.340	14.750	14.340	14.720	14.646	1,588,244
2026-01-07	14.750	14.850	14.330	14.440	14.368	2,414,614
2026-01-06	14.810	15.060	14.710	14.750	14.676	1,658,995
2026-01-05	14.520	15.080	14.490	14.760	14.686	2,851,145
2025-12-31	14.410	14.600	14.220	14.550	14.477	1,166,007
2025-12-30	14.380	14.570	14.260	14.350	14.278	1,264,456
2025-12-29	14.580	14.600	14.320	14.450	14.378	1,358,770
2025-12-26	14.600	14.730	14.420	14.420	14.348	1,398,069
2025-12-25	14.480	14.630	14.400	14.560	14.487	1,122,200
2025-12-24	14.360	14.540	14.230	14.530	14.457	1,281,876
2025-12-23	14.280	14.470	14.100	14.290	14.219	1,111,134
2025-12-22	14.390	14.500	14.210	14.280	14.209	1,313,169
2025-12-19	14.290	14.410	14.080	14.370	14.298	1,674,040
2025-12-18	13.810	14.180	13.750	14.080	14.010	1,962,500
2025-12-17	13.700	13.850	13.380	13.790	13.721	1,767,103
2025-12-16	14.000	14.020	13.650	13.700	13.632	1,736,251
2025-12-15	13.890	14.170	13.720	14.000	13.930	1,824,800
2025-12-12	14.290	14.440	13.870	13.870	13.801	2,458,700
2025-12-11	14.670	14.690	14.210	14.230	14.159	2,425,400
2025-12-10	14.800	14.900	14.410	14.600	14.527	2,170,300
2025-12-09	15.110	15.150	14.780	14.790	14.716	2,113,935
2025-12-08	15.040	15.230	14.960	15.110	15.034	1,867,800
2025-12-05	15.010	15.070	14.760	15.040	14.965	2,046,800
2025-12-04	15.470	15.470	14.850	14.890	14.816	3,261,740
2025-12-03	15.740	15.770	15.330	15.470	15.393	2,912,840
2025-12-02	15.810	16.030	15.440	15.760	15.681	2,985,500
2025-12-01	16.000	16.040	15.700	15.770	15.691	4,046,229
2025-11-28	16.040	16.130	15.620	15.990	15.910	5,485,504
2025-11-27	15.300	16.940	15.260	15.970	15.890	7,868,648
2025-11-26	16.130	16.130	15.220	15.400	15.323	6,724,400
2025-11-25	16.310	16.350	15.800	16.130	16.049	6,363,646
2025-11-24	16.570	17.380	16.110	16.290	16.209	11,105,150
2025-11-21	16.100	16.800	15.500	16.470	16.388	10,813,482
2025-11-20	16.040	16.500	15.900	16.300	16.218	8,672,823
2025-11-19	15.860	16.860	15.730	16.030	15.950	8,858,288
2025-11-18	15.920	15.920	15.570	15.890	15.811	1,962,342
2025-11-17	15.900	15.900	15.630	15.820	15.741	1,692,400
2025-11-14	15.740	15.880	15.700	15.810	15.731	2,297,075
2025-11-13	15.660	15.800	15.510	15.710	15.631	2,058,272
2025-11-12	15.700	15.750	15.530	15.700	15.621	1,598,390
2025-11-11	15.560	15.690	15.450	15.660	15.582	1,322,121
2025-11-10	15.730	15.740	15.500	15.570	15.492	1,446,738
2025-11-07	15.500	15.730	15.500	15.620	15.542	1,283,700
2025-11-06	15.460	15.630	15.270	15.580	15.502	1,875,132
2025-11-05	15.290	15.420	15.150	15.400	15.323	1,837,250
2025-11-04	15.390	15.390	15.140	15.270	15.194	1,364,713
2025-11-03	15.150	15.380	15.140	15.340	15.263	1,726,876
2025-10-31	14.890	15.270	14.710	15.140	15.064	2,312,229
2025-10-30	15.180	15.300	14.770	14.820	14.746	2,643,730
2025-10-29	15.680	15.680	15.250	15.290	15.214	2,022,045
2025-10-28	15.630	15.730	15.570	15.640	15.562	1,224,159
2025-10-27	15.760	15.970	15.530	15.620	15.542	2,259,644
2025-10-24	15.720	15.850	15.620	15.700	15.621	2,565,990
2025-10-23	15.720	15.780	15.520	15.720	15.641	1,661,300
2025-10-22	15.730	15.830	15.610	15.720	15.641	1,626,055

← NewerPage 4 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.