ZheJiang HuaSheng Technology Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 15.670 | 15.900 | 15.520 | 15.800 | 15.721 | 2,719,000 |
| 2025-10-20 | 15.320 | 15.800 | 15.250 | 15.710 | 15.631 | 3,440,508 |
| 2025-10-17 | 15.390 | 15.510 | 15.160 | 15.320 | 15.243 | 2,311,518 |
| 2025-10-16 | 15.300 | 15.680 | 15.170 | 15.310 | 15.233 | 2,016,026 |
| 2025-10-15 | 15.030 | 15.380 | 15.030 | 15.340 | 15.263 | 2,037,866 |
| 2025-10-14 | 15.400 | 15.530 | 15.030 | 15.120 | 15.044 | 2,234,153 |
| 2025-10-13 | 15.000 | 15.600 | 14.880 | 15.270 | 15.194 | 3,401,400 |
| 2025-10-10 | 15.410 | 16.430 | 15.410 | 15.750 | 15.671 | 3,516,260 |
| 2025-10-09 | 15.500 | 15.600 | 15.280 | 15.500 | 15.422 | 1,961,244 |
| 2025-09-30 | 15.110 | 15.610 | 15.030 | 15.510 | 15.432 | 2,828,420 |
| 2025-09-29 | 14.950 | 15.210 | 14.700 | 15.130 | 15.054 | 1,632,900 |
| 2025-09-26 | 14.740 | 15.040 | 14.650 | 14.870 | 14.796 | 1,766,474 |
| 2025-09-25 | 14.890 | 15.360 | 14.780 | 14.800 | 14.726 | 2,256,905 |
| 2025-09-24 | 14.800 | 15.000 | 14.560 | 14.950 | 14.875 | 1,803,860 |
| 2025-09-23 | 15.190 | 15.260 | 14.300 | 14.820 | 14.746 | 3,821,069 |
| 2025-09-22 | 15.370 | 15.470 | 15.080 | 15.190 | 15.114 | 1,759,837 |
| 2025-09-19 | 15.250 | 15.420 | 15.080 | 15.390 | 15.313 | 2,056,130 |
| 2025-09-18 | 15.850 | 15.940 | 15.170 | 15.270 | 15.194 | 4,212,358 |
| 2025-09-17 | 16.050 | 16.170 | 15.800 | 15.840 | 15.761 | 3,024,573 |
| 2025-09-16 | 16.130 | 16.190 | 15.930 | 16.040 | 15.960 | 2,754,055 |
| 2025-09-15 | 16.020 | 16.150 | 15.800 | 16.100 | 16.019 | 2,636,377 |
| 2025-09-12 | 16.510 | 16.550 | 16.030 | 16.080 | 16.000 | 4,191,530 |
| 2025-09-11 | 16.520 | 16.580 | 16.180 | 16.470 | 16.388 | 4,002,013 |
| 2025-09-10 | 16.400 | 16.700 | 16.150 | 16.610 | 16.527 | 6,230,646 |
| 2025-09-09 | 16.020 | 16.480 | 16.020 | 16.400 | 16.318 | 4,869,126 |
| 2025-09-08 | 15.870 | 16.390 | 15.870 | 16.180 | 16.099 | 5,333,778 |
| 2025-09-05 | 15.720 | 15.880 | 15.350 | 15.870 | 15.791 | 3,977,830 |
| 2025-09-04 | 15.760 | 16.000 | 15.530 | 15.700 | 15.621 | 5,148,774 |
| 2025-09-03 | 15.880 | 15.940 | 15.410 | 15.650 | 15.572 | 4,398,665 |
| 2025-09-02 | 15.960 | 17.480 | 15.600 | 15.890 | 15.811 | 8,365,856 |
| 2025-09-01 | 15.480 | 15.980 | 15.410 | 15.900 | 15.820 | 4,433,324 |
| 2025-08-29 | 15.730 | 15.780 | 15.290 | 15.480 | 15.403 | 5,615,235 |
| 2025-08-28 | 15.610 | 16.190 | 14.900 | 15.920 | 15.840 | 8,766,692 |
| 2025-08-27 | 16.010 | 16.150 | 15.610 | 15.640 | 15.562 | 4,269,775 |
| 2025-08-26 | 15.700 | 16.210 | 15.670 | 16.010 | 15.930 | 4,915,769 |
| 2025-08-25 | 15.720 | 15.840 | 15.580 | 15.730 | 15.651 | 3,235,240 |
| 2025-08-22 | 15.990 | 15.990 | 15.590 | 15.720 | 15.641 | 3,965,465 |
| 2025-08-21 | 15.900 | 16.290 | 15.770 | 15.980 | 15.900 | 4,866,652 |
| 2025-08-20 | 15.650 | 15.980 | 15.650 | 15.910 | 15.830 | 3,623,706 |
| 2025-08-19 | 15.640 | 16.060 | 15.600 | 15.800 | 15.721 | 5,177,041 |
| 2025-08-18 | 15.580 | 16.060 | 15.580 | 15.770 | 15.691 | 6,829,802 |
| 2025-08-15 | 15.200 | 15.550 | 15.160 | 15.500 | 15.422 | 4,079,109 |
| 2025-08-14 | 15.700 | 15.730 | 15.230 | 15.300 | 15.223 | 5,251,049 |
| 2025-08-13 | 15.800 | 15.830 | 15.530 | 15.630 | 15.552 | 6,704,642 |
| 2025-08-12 | 15.980 | 16.400 | 15.720 | 15.830 | 15.751 | 9,586,442 |
| 2025-08-11 | 16.100 | 16.480 | 15.530 | 16.060 | 15.980 | 16,968,991 |
| 2025-08-08 | 15.110 | 16.530 | 14.870 | 16.530 | 16.447 | 4,411,386 |
| 2025-08-07 | 15.290 | 15.290 | 15.000 | 15.030 | 14.955 | 2,605,818 |
| 2025-08-06 | 15.110 | 15.300 | 15.030 | 15.220 | 15.144 | 2,562,763 |
| 2025-08-05 | 15.050 | 15.130 | 14.890 | 15.100 | 15.024 | 2,257,684 |
| 2025-08-04 | 14.790 | 14.990 | 14.620 | 14.990 | 14.915 | 2,713,485 |
| 2025-08-01 | 14.610 | 14.900 | 14.590 | 14.760 | 14.686 | 2,551,720 |
| 2025-07-31 | 14.890 | 14.910 | 14.600 | 14.610 | 14.537 | 2,291,000 |
| 2025-07-30 | 14.840 | 15.000 | 14.590 | 14.820 | 14.746 | 2,610,900 |
| 2025-07-29 | 14.860 | 15.000 | 14.630 | 14.830 | 14.756 | 2,485,825 |
| 2025-07-28 | 14.710 | 15.150 | 14.630 | 14.850 | 14.776 | 3,714,500 |
| 2025-07-25 | 14.490 | 14.690 | 14.390 | 14.650 | 14.577 | 2,839,034 |
| 2025-07-24 | 14.300 | 14.510 | 14.300 | 14.490 | 14.418 | 2,432,769 |
| 2025-07-23 | 14.380 | 14.520 | 14.280 | 14.340 | 14.268 | 2,109,250 |
| 2025-07-22 | 14.610 | 14.620 | 14.360 | 14.390 | 14.318 | 2,371,956 |
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.