ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	12.230	12.470	12.210	12.410	12.235	2,837,878
2024-10-24	12.260	12.360	12.180	12.330	12.156	2,099,399
2024-10-23	12.480	12.500	12.150	12.300	12.126	3,051,126
2024-10-22	12.250	12.480	12.150	12.390	12.215	3,372,990
2024-10-21	11.950	12.420	11.930	12.250	12.077	4,674,242
2024-10-18	11.760	12.070	11.690	11.950	11.781	2,989,238
2024-10-17	11.890	12.050	11.750	11.760	11.594	2,651,333
2024-10-16	11.500	11.900	11.500	11.880	11.712	2,618,784
2024-10-15	11.790	12.060	11.600	11.750	11.584	3,712,158
2024-10-14	11.330	11.800	11.330	11.770	11.604	3,675,299
2024-10-11	11.840	11.900	11.250	11.330	11.170	3,603,364
2024-10-10	12.020	12.250	11.510	11.850	11.683	5,886,489
2024-10-09	13.070	13.070	12.120	12.120	11.949	6,552,073
2024-10-08	14.180	14.180	12.800	13.470	13.280	10,752,972
2024-09-30	12.170	12.900	11.750	12.900	12.718	7,557,803
2024-09-27	11.290	11.730	11.260	11.730	11.565	2,019,319
2024-09-26	10.890	11.190	10.820	11.180	11.022	2,139,690
2024-09-25	10.730	11.050	10.730	10.890	10.736	2,166,830
2024-09-24	10.550	10.720	10.370	10.720	10.569	2,043,800
2024-09-23	10.430	10.490	10.320	10.370	10.224	957,649
2024-09-20	10.660	10.670	10.380	10.420	10.273	1,094,421
2024-09-19	10.270	10.670	10.270	10.630	10.480	1,501,165
2024-09-18	10.500	10.580	10.110	10.310	10.165	1,141,505
2024-09-13	10.800	10.800	10.420	10.460	10.312	1,166,900
2024-09-12	10.940	11.040	10.730	10.730	10.579	1,053,400
2024-09-11	10.950	11.010	10.850	10.900	10.746	947,771
2024-09-10	10.960	11.020	10.800	10.980	10.825	1,093,600
2024-09-09	10.790	11.000	10.720	10.900	10.746	1,024,291
2024-09-06	11.210	11.220	10.810	10.820	10.667	1,498,900
2024-09-05	11.050	11.320	10.900	11.200	11.042	1,295,390
2024-09-04	11.090	11.170	10.960	11.100	10.943	1,406,762
2024-09-03	10.970	11.200	10.890	11.080	10.924	1,341,627
2024-09-02	11.250	11.320	10.980	10.980	10.825	1,738,461
2024-08-30	10.870	11.340	10.780	11.180	11.022	2,015,220
2024-08-29	10.590	10.910	10.440	10.860	10.707	1,913,929
2024-08-28	10.460	10.690	10.350	10.580	10.431	1,089,290
2024-08-27	10.520	10.650	10.420	10.470	10.322	1,164,769
2024-08-26	10.290	10.670	10.270	10.600	10.450	1,331,700
2024-08-23	10.330	10.610	10.230	10.340	10.194	1,837,399
2024-08-22	10.630	10.850	10.490	10.710	10.559	1,940,900
2024-08-21	10.510	10.680	10.400	10.610	10.460	1,125,300
2024-08-20	10.700	10.760	10.460	10.470	10.322	1,216,498
2024-08-19	10.820	10.850	10.640	10.710	10.559	1,150,000
2024-08-16	11.010	11.150	10.770	10.790	10.638	1,546,563
2024-08-15	10.990	11.220	10.840	11.020	10.865	2,092,660
2024-08-14	11.080	11.280	10.980	10.990	10.835	1,015,900
2024-08-13	11.020	11.160	10.910	11.160	11.003	1,089,600
2024-08-12	11.260	11.270	10.980	11.050	10.894	1,552,500
2024-08-09	11.390	11.550	11.250	11.250	11.091	1,476,830
2024-08-08	11.360	11.420	11.170	11.340	11.180	1,521,157
2024-08-07	11.430	11.500	11.190	11.380	11.219	1,666,800
2024-08-06	11.390	11.460	11.220	11.450	11.288	2,133,108
2024-08-05	11.590	11.900	11.210	11.210	11.052	3,110,926
2024-08-02	11.580	11.760	11.410	11.560	11.397	1,928,960
2024-08-01	11.560	11.850	11.480	11.590	11.426	2,360,487
2024-07-31	11.290	11.620	11.170	11.580	11.417	2,625,815
2024-07-30	11.060	11.300	10.960	11.210	11.052	2,453,160
2024-07-29	11.040	11.130	10.880	11.070	10.914	1,407,100
2024-07-26	10.800	11.020	10.740	11.020	10.865	1,368,389
2024-07-25	10.720	10.920	10.600	10.770	10.618	1,334,500

← NewerPage 9 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.