ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	13.200	13.420	13.160	13.210	13.024	1,771,868
2025-04-22	12.890	13.280	12.780	13.150	12.964	2,513,230
2025-04-21	12.710	12.920	12.560	12.820	12.639	1,338,906
2025-04-18	12.870	12.940	12.530	12.710	12.531	1,180,569
2025-04-17	12.580	13.030	12.480	12.890	12.708	2,116,283
2025-04-16	12.790	12.910	12.360	12.640	12.462	1,975,690
2025-04-15	12.510	13.310	12.310	12.880	12.698	3,526,044
2025-04-14	12.440	12.800	12.430	12.510	12.334	1,865,400
2025-04-11	12.060	12.350	12.010	12.320	12.146	2,710,950
2025-04-10	11.740	12.180	11.740	11.990	11.821	2,631,742
2025-04-09	11.120	11.650	10.350	11.540	11.377	3,603,883
2025-04-08	12.080	12.330	11.110	11.360	11.200	4,275,443
2025-04-07	12.990	12.990	12.330	12.330	12.156	1,594,400
2025-04-03	13.740	13.990	13.560	13.700	13.507	1,841,906
2025-04-02	13.500	13.980	13.450	13.830	13.635	2,041,636
2025-04-01	13.190	13.690	13.170	13.610	13.418	2,469,358
2025-03-31	13.170	13.380	12.830	13.180	12.994	2,027,026
2025-03-28	13.670	13.900	13.260	13.300	13.112	1,887,104
2025-03-27	13.710	13.900	13.410	13.760	13.566	2,324,190
2025-03-26	13.360	13.880	13.300	13.780	13.586	2,960,500
2025-03-25	13.390	13.480	13.070	13.360	13.172	2,010,378
2025-03-24	13.770	14.130	13.100	13.410	13.221	3,191,100
2025-03-21	13.880	14.000	13.670	13.770	13.576	2,022,786
2025-03-20	13.980	14.150	13.900	14.000	13.802	1,995,959
2025-03-19	14.160	14.570	14.020	14.070	13.871	3,933,400
2025-03-18	13.910	14.220	13.860	14.170	13.970	3,141,501
2025-03-17	13.800	14.070	13.760	13.910	13.714	2,761,044
2025-03-14	13.610	13.830	13.450	13.790	13.595	2,232,255
2025-03-13	13.780	13.860	13.510	13.640	13.448	1,980,731
2025-03-12	13.970	14.030	13.790	13.860	13.664	2,569,381
2025-03-11	13.760	13.980	13.630	13.960	13.763	3,349,370
2025-03-10	14.160	14.390	13.700	13.770	13.576	7,397,076
2025-03-07	13.410	14.180	13.280	14.050	13.852	6,967,513
2025-03-06	13.390	13.600	13.300	13.410	13.221	2,773,444
2025-03-05	13.480	13.490	13.240	13.400	13.211	1,907,553
2025-03-04	13.200	13.510	13.020	13.490	13.300	3,336,446
2025-03-03	12.880	13.400	12.880	13.210	13.024	2,446,462
2025-02-28	13.340	13.350	12.960	12.960	12.777	2,369,790
2025-02-27	13.270	13.450	13.100	13.350	13.162	2,724,444
2025-02-26	13.210	13.420	13.180	13.270	13.083	1,786,376
2025-02-25	13.500	13.500	13.220	13.260	13.073	2,377,800
2025-02-24	13.370	13.560	13.150	13.510	13.319	2,842,069
2025-02-21	13.390	13.590	13.200	13.380	13.191	2,738,412
2025-02-20	13.180	13.400	13.060	13.390	13.201	3,114,139
2025-02-19	12.880	13.360	12.680	13.070	12.886	3,036,878
2025-02-18	13.020	13.070	12.710	12.750	12.570	2,193,300
2025-02-17	13.010	13.100	12.800	13.020	12.836	2,817,388
2025-02-14	13.160	13.190	12.990	13.080	12.895	2,031,376
2025-02-13	13.190	13.330	13.010	13.020	12.836	2,319,903
2025-02-12	13.110	13.240	13.070	13.220	13.033	2,387,825
2025-02-11	13.240	13.260	12.870	13.110	12.925	1,954,228
2025-02-10	13.060	13.280	12.970	13.170	12.984	3,228,996
2025-02-07	13.050	13.090	12.810	12.960	12.777	4,821,759
2025-02-06	12.700	13.070	12.510	13.030	12.846	4,722,031
2025-02-05	13.040	13.170	12.610	12.710	12.531	3,901,301
2025-01-27	12.840	13.450	12.760	13.030	12.846	5,457,330
2025-01-24	12.600	13.050	12.320	12.850	12.669	7,649,440
2025-01-23	12.500	13.450	12.260	12.620	12.442	10,551,943
2025-01-22	12.430	12.450	12.130	12.230	12.057	2,105,100
2025-01-21	12.490	12.510	12.170	12.330	12.156	2,012,300

← NewerPage 7 of 21 · 1,213 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.