ZheJiang HuaSheng Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.240	13.240	12.440	12.900	12.900	1,884,011
2026-10-16	13.130	13.690	13.050	13.200	13.200	2,094,400
2026-10-15	12.900	13.200	12.630	12.950	12.950	2,335,200
2026-10-14	13.660	13.750	13.050	13.130	13.130	1,680,308
2026-10-13	13.380	13.770	12.900	13.650	13.650	2,433,745
2026-10-12	13.910	13.980	13.470	13.530	13.530	1,872,300
2026-10-09	13.860	13.960	13.200	13.850	13.850	3,312,001
2026-10-08	13.900	14.270	13.730	13.860	13.860	2,538,690
2026-09-30	14.240	14.240	13.800	13.900	13.900	3,922,300
2026-09-29	14.040	14.760	13.980	14.180	14.180	4,750,410
2026-09-28	14.440	14.540	13.870	14.120	14.120	6,284,598
2026-09-24	13.650	14.820	13.650	14.280	14.280	8,220,112
2026-09-23	13.870	14.050	13.560	13.690	13.690	2,735,000
2026-09-22	13.870	13.950	13.540	13.930	13.930	4,015,790
2026-09-21	13.300	14.570	13.300	13.950	13.950	5,519,698
2026-09-18	12.810	13.890	12.810	13.260	13.260	3,472,100
2026-09-17	12.650	12.820	12.520	12.730	12.730	1,332,230
2026-09-16	12.560	12.780	12.320	12.720	12.720	1,271,147
2026-09-15	13.070	13.070	12.520	12.570	12.570	1,751,267
2026-09-14	13.090	13.280	12.730	13.070	13.070	1,810,400
2026-09-11	13.110	13.180	12.750	12.870	12.870	1,558,210
2026-09-10	13.330	13.330	13.000	13.220	13.220	1,360,990
2026-09-09	13.340	13.620	13.200	13.350	13.350	1,427,867
2026-09-08	13.070	13.420	13.070	13.350	13.350	1,405,000
2026-09-07	13.120	13.350	13.010	13.230	13.230	1,394,600
2026-09-04	13.110	13.400	13.050	13.160	13.160	2,078,599
2026-09-03	13.320	13.490	13.040	13.050	13.050	1,918,212
2026-09-02	13.260	13.430	13.120	13.320	13.320	1,980,800
2026-09-01	13.330	13.480	13.250	13.330	13.330	2,325,287
2026-08-31	12.860	13.360	12.750	13.320	13.320	2,910,208
2026-08-28	13.000	13.190	12.740	12.970	12.970	2,581,735
2026-08-27	12.880	13.040	12.810	12.850	12.850	2,476,300
2026-08-26	13.050	13.120	12.790	12.890	12.890	2,366,800
2026-08-25	12.300	13.090	12.300	13.050	13.050	3,793,000
2026-08-24	12.770	12.920	12.430	12.550	12.550	3,586,200
2026-08-21	12.540	12.850	12.200	12.650	12.650	4,369,100
2026-08-20	11.700	12.730	11.690	12.530	12.530	8,303,505
2026-08-19	11.790	12.270	11.790	12.040	12.040	10,911,210
2026-08-18	15.360	15.360	12.930	13.100	13.100	15,220,858
2026-08-17	12.600	13.960	12.310	13.960	13.960	5,508,585
2026-08-14	12.530	12.750	12.420	12.690	12.690	1,439,500
2026-08-13	12.530	12.730	12.420	12.490	12.490	1,868,082
2026-08-12	12.540	12.680	12.380	12.520	12.520	1,337,580
2026-08-11	12.500	12.620	12.350	12.480	12.480	1,441,000
2026-08-10	12.280	12.600	11.940	12.600	12.600	2,515,551
2026-08-07	11.880	12.230	11.680	12.160	12.160	2,120,621
2026-08-06	11.730	11.980	11.590	11.940	11.940	1,619,871
2026-08-05	11.740	11.780	11.550	11.730	11.730	1,347,200
2026-08-04	11.670	11.770	11.540	11.640	11.640	1,269,104
2026-08-03	11.260	11.660	11.140	11.600	11.600	1,634,900
2026-07-31	10.950	11.250	10.810	11.190	11.190	1,363,542
2026-07-30	11.020	11.320	10.840	11.000	11.000	1,767,900
2026-07-29	10.880	11.060	10.740	11.020	11.020	1,217,600
2026-07-28	10.720	10.990	10.710	10.900	10.900	1,372,500
2026-07-27	10.600	10.920	10.580	10.730	10.730	1,763,200
2026-07-24	10.530	10.750	10.290	10.570	10.570	2,079,300
2026-07-23	10.140	10.560	10.040	10.530	10.530	1,736,945
2026-07-22	10.260	10.480	10.030	10.150	10.150	1,799,400
2026-07-21	10.490	10.530	9.780	10.280	10.280	2,955,159
2026-07-20	11.550	11.550	10.250	10.490	10.490	3,030,197

Page 1 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.