Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.240	11.470	11.010	11.210	11.210	1,732,325
2024-04-24	10.940	11.330	10.780	11.330	11.330	1,752,927
2024-04-23	10.950	11.100	10.710	10.860	10.860	1,828,237
2024-04-22	10.620	10.950	10.280	10.770	10.770	1,202,529
2024-04-19	10.870	10.960	10.530	10.560	10.560	1,081,459
2024-04-18	11.280	11.280	10.630	10.820	10.820	1,781,882
2024-04-17	10.450	11.330	10.320	11.020	11.020	2,750,794
2024-04-16	11.030	11.040	10.100	10.230	10.230	2,359,796
2024-04-15	11.390	12.350	11.000	11.190	11.190	2,310,055
2024-04-12	12.230	12.560	12.100	12.100	12.100	953,389
2024-04-11	12.300	12.660	12.210	12.310	12.310	765,044
2024-04-10	12.950	12.950	12.320	12.380	12.380	1,105,692
2024-04-09	12.660	12.970	12.550	12.910	12.910	1,265,847
2024-04-08	13.310	13.400	12.660	12.660	12.660	1,449,422
2024-04-03	13.580	13.650	13.230	13.470	13.470	1,421,281
2024-04-02	13.940	13.990	13.490	13.640	13.640	1,240,621
2024-04-01	13.350	14.050	13.090	13.960	13.960	1,930,606
2024-03-29	13.140	13.350	12.830	13.350	13.350	846,604
2024-03-28	12.660	13.250	12.500	13.040	13.040	1,775,543
2024-03-27	13.250	13.370	12.500	12.500	12.500	1,385,183
2024-03-26	13.410	13.670	13.030	13.240	13.240	1,105,414
2024-03-25	14.150	14.220	13.600	13.610	13.610	1,560,787
2024-03-22	14.290	14.380	13.830	14.150	14.150	1,750,705
2024-03-21	14.340	14.710	14.000	14.300	14.300	1,649,807
2024-03-20	13.950	14.360	13.910	14.300	14.300	2,552,028
2024-03-19	13.830	14.050	13.700	13.960	13.960	2,550,388
2024-03-18	13.750	13.890	13.500	13.800	13.800	1,999,913
2024-03-15	13.620	13.690	13.410	13.640	13.640	1,132,692
2024-03-14	13.920	13.930	13.400	13.630	13.630	1,084,120
2024-03-13	13.640	14.160	13.600	13.960	13.960	1,406,131
2024-03-12	13.610	13.760	13.410	13.620	13.620	1,165,417
2024-03-11	13.130	13.480	13.050	13.480	13.480	1,053,879
2024-03-08	13.120	13.310	12.850	13.140	13.140	851,215
2024-03-07	13.390	13.690	12.930	13.070	13.070	1,276,468
2024-03-06	13.300	13.620	13.000	13.340	13.340	1,413,370
2024-03-05	13.770	13.860	13.200	13.350	13.350	1,382,593
2024-03-04	13.820	14.070	13.400	13.800	13.800	1,263,808
2024-03-01	13.410	13.970	13.410	13.910	13.910	1,596,788
2024-02-29	12.870	13.780	12.780	13.440	13.440	1,564,267
2024-02-28	14.690	15.140	12.920	12.980	12.980	2,664,006
2024-02-27	14.100	14.670	13.990	14.590	14.590	1,153,504
2024-02-26	13.640	14.440	13.600	14.130	14.130	1,611,254
2024-02-23	13.270	13.790	13.150	13.760	13.760	1,715,988
2024-02-22	12.960	13.440	12.890	13.230	13.230	1,212,746
2024-02-21	12.210	13.240	12.050	12.900	12.900	1,749,429
2024-02-20	12.470	12.550	11.820	12.450	12.450	1,454,202
2024-02-19	11.570	12.500	11.570	12.290	12.290	3,006,856
2024-02-08	9.840	11.460	9.760	11.330	11.330	3,032,256
2024-02-07	10.390	10.390	9.590	10.000	10.000	3,502,170
2024-02-06	10.110	10.680	9.210	10.200	10.200	3,753,195
2024-02-05	12.210	12.310	9.770	10.310	10.310	3,313,568
2024-02-02	13.180	13.480	11.670	12.210	12.210	2,137,118
2024-02-01	13.360	13.780	12.800	13.120	13.120	1,837,693
2024-01-31	14.010	14.840	13.330	13.340	13.340	1,976,199
2024-01-30	15.080	15.230	14.520	14.540	14.540	1,024,755
2024-01-29	16.000	16.070	15.100	15.100	15.100	1,102,921
2024-01-26	16.160	16.410	15.900	15.970	15.970	953,211
2024-01-25	15.330	16.290	15.250	16.170	16.170	1,372,032
2024-01-24	15.700	15.730	14.760	15.470	15.470	1,134,279
2024-01-23	15.410	15.700	15.020	15.320	15.320	1,295,956

← NewerPage 11 of 21 · 1,216 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.