ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.600	14.720	14.520	14.620	14.547	3,037,500
2025-07-18	14.860	14.900	14.480	14.620	14.547	3,195,800
2025-07-17	14.490	14.880	14.400	14.860	14.786	5,477,487
2025-07-16	14.450	14.560	14.300	14.490	14.418	2,813,789
2025-07-15	14.230	14.700	14.070	14.410	14.338	4,044,369
2025-07-14	14.100	14.310	14.070	14.310	14.238	3,074,856
2025-07-11	14.160	14.220	13.900	14.090	14.020	2,496,900
2025-07-10	14.240	14.360	13.900	14.170	14.099	2,906,849
2025-07-09	14.350	14.510	14.160	14.240	14.169	4,321,695
2025-07-08	13.760	14.630	13.760	14.400	14.328	7,280,734
2025-07-07	13.730	14.060	13.700	13.970	13.900	4,133,204
2025-07-04	14.000	14.190	13.710	13.730	13.661	5,197,800
2025-07-03	13.920	14.130	13.880	14.020	13.950	6,835,128
2025-07-02	14.110	14.180	13.840	14.020	13.950	12,809,650
2025-07-01	16.280	16.280	14.480	14.550	14.477	19,800,127
2025-06-30	13.560	14.800	13.400	14.800	14.726	4,564,045
2025-06-27	13.490	13.490	13.260	13.450	13.383	1,472,180
2025-06-26	13.530	13.580	13.290	13.340	13.273	1,253,300
2025-06-25	13.500	13.550	13.270	13.450	13.383	1,704,700
2025-06-24	13.110	13.700	13.070	13.410	13.343	2,291,400
2025-06-23	12.850	13.120	12.710	13.070	13.005	1,640,600
2025-06-20	12.880	12.950	12.730	12.850	12.786	1,490,460
2025-06-19	13.320	13.370	12.790	12.850	12.786	2,191,300
2025-06-18	13.620	13.620	13.240	13.260	13.194	1,397,000
2025-06-17	13.710	13.820	13.430	13.560	13.492	1,500,363
2025-06-16	13.690	14.020	13.620	13.650	13.582	1,765,625
2025-06-13	14.080	14.150	13.680	13.700	13.632	2,129,290
2025-06-12	14.250	14.280	13.910	14.080	14.010	1,852,700
2025-06-11	14.110	14.260	14.000	14.150	14.079	1,782,530
2025-06-10	14.290	14.430	13.820	14.180	14.109	2,313,400
2025-06-09	14.000	14.370	13.890	14.300	14.228	2,034,790
2025-06-06	14.150	14.350	14.100	14.200	14.000	1,555,600
2025-06-05	14.300	14.400	14.100	14.240	14.039	2,039,180
2025-06-04	13.930	14.480	13.930	14.330	14.128	2,818,730
2025-06-03	13.840	14.160	13.600	14.060	13.862	2,013,200
2025-05-30	14.230	14.230	13.800	13.870	13.674	2,430,500
2025-05-29	13.800	14.400	13.710	14.220	14.019	5,001,646
2025-05-28	13.720	13.900	13.520	13.850	13.655	2,473,900
2025-05-27	13.480	13.650	13.350	13.610	13.418	1,233,394
2025-05-26	13.320	13.620	13.300	13.530	13.339	1,351,200
2025-05-23	13.570	13.710	13.420	13.430	13.241	1,868,250
2025-05-22	13.730	13.900	13.420	13.520	13.329	1,537,700
2025-05-21	14.000	14.050	13.590	13.720	13.526	1,884,700
2025-05-20	13.850	14.070	13.650	14.050	13.852	1,921,878
2025-05-19	13.880	14.000	13.750	13.850	13.655	2,390,500
2025-05-16	13.710	13.990	13.600	13.850	13.655	3,450,559
2025-05-15	13.660	14.460	13.410	13.940	13.743	6,171,155
2025-05-14	13.660	13.780	13.360	13.550	13.359	3,130,119
2025-05-13	13.890	14.240	13.640	13.700	13.507	4,119,369
2025-05-12	14.570	14.570	13.550	13.730	13.536	6,555,045
2025-05-09	14.020	14.800	13.850	13.940	13.743	8,932,619
2025-05-08	13.390	13.990	13.390	13.800	13.605	3,259,220
2025-05-07	13.670	13.800	13.310	13.510	13.319	3,063,900
2025-05-06	13.040	13.880	13.040	13.660	13.467	3,921,375
2025-04-30	12.860	13.390	12.860	13.000	12.817	2,139,639
2025-04-29	12.590	13.750	12.510	12.930	12.748	2,791,578
2025-04-28	12.740	12.820	12.320	12.640	12.462	1,702,756
2025-04-25	12.520	12.980	12.500	12.700	12.521	2,204,192
2025-04-24	13.170	13.350	12.870	13.060	12.876	1,558,360
2025-04-23	13.200	13.420	13.160	13.210	13.024	1,771,868

← NewerPage 6 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.