ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.040	12.430	11.900	12.320	12.146	2,646,038
2025-01-17	12.000	12.060	11.740	12.000	11.831	1,715,900
2025-01-16	12.020	12.240	11.870	12.010	11.841	1,744,469
2025-01-15	11.940	12.040	11.810	11.920	11.752	1,943,800
2025-01-14	11.450	11.910	11.450	11.900	11.732	2,530,581
2025-01-13	11.190	11.430	10.980	11.390	11.229	1,765,538
2025-01-10	11.710	11.720	11.320	11.330	11.170	2,573,400
2025-01-09	11.450	11.810	11.450	11.630	11.466	1,668,730
2025-01-08	11.660	11.700	11.220	11.550	11.387	2,672,273
2025-01-07	11.200	11.650	11.190	11.650	11.486	2,855,662
2025-01-06	11.210	11.430	10.750	11.170	11.012	3,292,408
2025-01-03	12.000	12.210	11.290	11.330	11.170	4,202,010
2025-01-02	12.270	12.570	11.930	12.070	11.900	3,377,580
2024-12-31	12.530	12.760	12.200	12.270	12.097	2,943,978
2024-12-30	12.660	12.670	12.250	12.590	12.412	2,810,649
2024-12-27	12.590	12.990	12.380	12.610	12.432	3,952,303
2024-12-26	12.220	12.620	12.220	12.420	12.245	3,787,939
2024-12-25	12.790	12.850	11.980	12.150	11.979	5,120,239
2024-12-24	12.980	13.180	12.480	12.800	12.619	5,927,295
2024-12-23	14.460	14.560	13.060	13.070	12.886	9,351,553
2024-12-20	14.780	14.990	14.360	14.510	14.305	8,113,668
2024-12-19	14.760	15.340	14.640	14.850	14.640	9,341,908
2024-12-18	14.500	16.400	14.440	15.480	15.262	15,429,952
2024-12-17	15.990	16.490	14.510	15.060	14.848	19,484,534
2024-12-16	14.150	15.420	14.000	15.420	15.202	12,640,879
2024-12-13	13.880	14.370	13.760	14.020	13.822	6,002,704
2024-12-12	13.640	13.980	13.510	13.900	13.704	4,331,317
2024-12-11	13.350	13.690	13.340	13.600	13.408	3,642,114
2024-12-10	13.760	13.830	13.310	13.350	13.162	3,285,413
2024-12-09	13.370	13.540	13.260	13.450	13.260	2,535,233
2024-12-06	13.350	13.430	13.170	13.390	13.201	2,570,475
2024-12-05	13.180	13.400	13.160	13.370	13.181	2,838,841
2024-12-04	13.460	13.470	13.120	13.280	13.093	4,103,272
2024-12-03	13.670	13.860	13.420	13.530	13.339	4,502,130
2024-12-02	13.550	13.990	13.450	13.680	13.487	5,471,938
2024-11-29	13.250	13.710	13.240	13.560	13.369	7,197,717
2024-11-28	13.150	13.680	13.080	13.400	13.211	8,019,920
2024-11-27	12.850	13.150	12.460	13.150	12.964	4,418,918
2024-11-26	12.980	13.120	12.840	12.900	12.718	3,398,200
2024-11-25	12.680	13.010	12.600	12.970	12.787	4,370,996
2024-11-22	13.250	13.250	12.490	12.520	12.343	4,449,675
2024-11-21	13.040	13.140	12.910	13.130	12.945	4,467,881
2024-11-20	12.830	13.040	12.760	13.030	12.846	4,598,941
2024-11-19	12.610	12.880	12.390	12.830	12.649	2,740,164
2024-11-18	12.660	13.330	12.330	12.480	12.304	4,605,063
2024-11-15	12.710	12.990	12.610	12.610	12.432	3,728,619
2024-11-14	13.160	13.240	12.700	12.700	12.521	4,018,459
2024-11-13	12.960	13.150	12.610	13.150	12.964	4,328,851
2024-11-12	12.920	13.140	12.710	12.930	12.748	5,116,911
2024-11-11	12.700	12.910	12.650	12.910	12.728	3,386,695
2024-11-08	12.920	13.040	12.540	12.740	12.560	5,223,348
2024-11-07	12.500	12.950	12.400	12.920	12.738	6,024,704
2024-11-06	12.800	13.380	12.450	12.680	12.501	9,934,206
2024-11-05	12.150	12.630	12.020	12.390	12.215	5,190,091
2024-11-04	11.830	12.060	11.600	12.050	11.880	2,373,983
2024-11-01	12.130	12.240	11.660	11.720	11.555	4,715,769
2024-10-31	12.080	12.350	12.080	12.270	12.097	3,126,934
2024-10-30	12.270	12.490	11.990	12.190	12.018	3,301,327
2024-10-29	12.800	12.870	12.340	12.390	12.215	3,573,681
2024-10-28	12.360	12.760	12.350	12.750	12.570	3,679,686

← NewerPage 8 of 21 · 1,216 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.