Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.270	10.380	10.000	10.110	10.110	1,228,381
2024-07-22	10.100	10.580	10.060	10.240	10.240	2,588,513
2024-07-19	9.690	9.980	9.630	9.880	9.880	778,741
2024-07-18	9.700	9.750	9.490	9.690	9.690	890,987
2024-07-17	9.950	10.010	9.780	9.820	9.820	695,953
2024-07-16	9.920	10.060	9.790	9.940	9.940	713,773
2024-07-15	10.070	10.090	9.790	9.920	9.920	999,975
2024-07-12	10.260	10.320	9.950	10.050	10.050	1,136,458
2024-07-11	10.200	10.370	10.090	10.270	10.270	1,153,864
2024-07-10	10.120	10.310	10.020	10.100	10.100	590,001
2024-07-09	10.090	10.220	9.780	10.160	10.160	1,475,286
2024-07-08	10.220	10.240	9.950	10.000	10.000	1,235,266
2024-07-05	10.080	10.080	10.080	10.080	10.080	0
2024-07-04	10.540	10.540	9.980	10.080	10.080	1,533,260
2024-07-03	10.560	10.730	10.370	10.390	10.390	1,107,920
2024-07-02	10.250	10.840	10.200	10.630	10.630	1,166,623
2024-07-01	10.480	10.480	10.100	10.350	10.350	1,261,027
2024-06-28	10.740	10.940	10.390	10.450	10.450	1,011,711
2024-06-27	10.900	11.180	10.580	10.680	10.680	1,238,360
2024-06-26	10.260	10.960	10.210	10.900	10.900	1,549,452
2024-06-25	10.660	10.750	10.120	10.350	10.350	1,818,300
2024-06-24	11.360	11.520	10.560	10.610	10.610	1,570,282
2024-06-21	11.640	11.650	11.280	11.410	11.410	1,317,923
2024-06-20	11.560	11.970	11.500	11.740	11.740	1,191,786
2024-06-19	11.310	11.750	11.310	11.600	11.600	774,520
2024-06-18	11.160	11.580	11.020	11.490	11.490	829,596
2024-06-17	11.280	11.300	11.030	11.100	11.100	808,872
2024-06-14	11.490	11.490	11.150	11.280	11.280	938,183
2024-06-13	11.150	11.700	11.020	11.480	11.480	1,438,453
2024-06-12	11.020	11.230	10.810	11.140	11.140	640,115
2024-06-11	10.680	11.040	10.400	10.990	10.990	1,128,129
2024-06-07	10.650	10.840	10.540	10.740	10.740	991,868
2024-06-06	11.130	11.430	10.400	10.610	10.610	1,847,415
2024-06-05	11.350	11.480	11.120	11.180	11.180	1,132,876
2024-06-04	11.560	11.560	11.150	11.320	11.320	1,381,378
2024-06-03	11.930	12.040	11.600	11.650	11.650	969,686
2024-05-31	11.800	12.160	11.660	12.020	12.020	671,022
2024-05-30	11.610	11.850	11.420	11.690	11.690	461,755
2024-05-29	11.680	11.960	11.520	11.690	11.690	562,162
2024-05-28	11.820	11.940	11.570	11.700	11.700	620,823
2024-05-27	11.910	12.050	11.460	11.770	11.770	774,592
2024-05-24	12.300	12.320	11.830	11.900	11.900	943,161
2024-05-23	12.610	12.740	12.230	12.310	12.310	909,370
2024-05-22	12.440	12.700	12.300	12.610	12.610	1,073,086
2024-05-21	12.520	12.570	12.310	12.440	12.440	770,193
2024-05-20	12.590	12.820	12.380	12.560	12.560	813,737
2024-05-17	12.160	12.610	12.040	12.610	12.610	1,149,744
2024-05-16	11.840	12.380	11.830	12.180	12.180	1,109,550
2024-05-15	11.970	12.000	11.790	11.840	11.840	785,276
2024-05-14	11.710	12.050	11.710	12.010	12.010	1,061,517
2024-05-13	12.230	12.230	11.660	11.740	11.740	1,371,779
2024-05-10	12.410	12.730	12.200	12.240	12.240	825,377
2024-05-09	12.530	12.710	12.440	12.470	12.470	1,002,017
2024-05-08	12.980	13.040	12.450	12.530	12.530	1,501,578
2024-05-07	12.350	13.300	12.110	13.080	13.080	2,286,434
2024-05-06	12.420	12.660	12.320	12.470	12.470	1,968,808
2024-04-30	12.060	12.440	12.060	12.310	12.310	1,381,873
2024-04-29	11.840	12.240	11.620	12.210	12.210	1,810,686
2024-04-26	11.110	12.000	11.070	11.840	11.840	2,135,067
2024-04-25	11.240	11.470	11.010	11.210	11.210	1,732,325

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-21	0.1260 CNY
2021-06-15	0.1010 CNY
2020-06-15	0.0560 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.