Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.800	16.930	16.490	16.490	16.490	1,006,038
2024-01-18	17.160	17.430	16.460	16.890	16.890	1,164,655
2024-01-17	17.790	17.790	17.180	17.250	17.250	808,889
2024-01-16	17.930	17.930	17.410	17.710	17.710	873,175
2024-01-15	18.010	18.010	17.640	17.770	17.770	760,065
2024-01-12	18.310	18.360	18.040	18.080	18.080	452,845
2024-01-11	17.980	18.500	17.890	18.420	18.420	714,091
2024-01-10	18.250	18.360	17.820	17.910	17.910	834,774
2024-01-09	18.700	18.920	18.070	18.220	18.220	1,216,163
2024-01-08	19.190	19.300	18.660	18.660	18.660	794,772
2024-01-05	19.430	19.740	19.090	19.210	19.210	1,070,076
2024-01-04	19.950	19.950	19.440	19.520	19.520	759,948
2024-01-03	19.810	19.910	19.610	19.780	19.780	782,427
2024-01-02	20.020	20.050	19.600	19.880	19.880	1,098,479
2023-12-29	19.050	20.030	19.050	20.020	20.020	1,200,906
2023-12-28	18.870	19.200	18.530	19.120	19.120	1,097,283
2023-12-27	18.650	18.940	18.610	18.880	18.880	597,154
2023-12-26	19.080	19.080	18.510	18.650	18.650	951,926
2023-12-25	19.400	19.490	18.900	19.140	19.140	981,590
2023-12-22	19.850	19.860	19.260	19.400	19.400	834,246
2023-12-21	19.620	19.950	19.400	19.850	19.850	921,889
2023-12-20	20.120	20.150	19.510	19.650	19.650	940,448
2023-12-19	20.000	20.290	19.860	20.050	20.050	1,161,534
2023-12-18	20.200	20.550	20.010	20.120	20.120	1,315,116
2023-12-15	20.260	20.540	20.070	20.190	20.190	1,128,699
2023-12-14	20.360	20.860	20.200	20.250	20.250	1,083,349
2023-12-13	20.570	20.580	20.330	20.380	20.380	921,545
2023-12-12	20.770	20.920	20.470	20.570	20.570	1,174,111
2023-12-11	20.690	20.740	20.170	20.680	20.680	1,081,368
2023-12-08	20.790	21.050	20.410	20.530	20.530	1,195,508
2023-12-07	20.320	20.980	20.320	20.640	20.640	1,424,508
2023-12-06	20.190	20.580	20.010	20.320	20.320	748,094
2023-12-05	20.870	20.880	20.110	20.180	20.180	958,794
2023-12-04	20.850	21.270	20.750	20.870	20.870	1,345,996
2023-12-01	20.520	21.290	20.090	20.770	20.770	1,140,081
2023-11-30	20.560	20.670	20.170	20.510	20.510	1,119,352
2023-11-29	20.890	20.910	20.500	20.610	20.610	980,963
2023-11-28	20.450	20.930	20.260	20.750	20.750	1,083,204
2023-11-27	20.580	21.030	20.410	20.670	20.670	1,271,527
2023-11-24	21.170	21.260	20.460	20.580	20.580	970,698
2023-11-23	21.000	21.540	20.770	21.090	21.090	1,111,877
2023-11-22	21.130	21.460	20.910	20.990	20.990	1,122,291
2023-11-21	21.540	21.600	20.990	21.060	21.060	1,039,566
2023-11-20	21.390	21.460	21.070	21.310	21.310	1,123,607
2023-11-17	21.390	21.460	21.040	21.290	21.290	1,021,329
2023-11-16	21.130	22.020	21.130	21.390	21.390	1,519,109
2023-11-15	21.790	21.800	21.110	21.240	21.240	1,379,456
2023-11-14	21.190	21.660	21.190	21.600	21.600	1,505,075
2023-11-13	20.730	21.250	20.650	21.180	21.180	1,524,034
2023-11-10	20.750	20.820	20.520	20.560	20.560	1,248,010
2023-11-09	20.600	21.180	20.430	20.760	20.760	2,207,350
2023-11-08	20.390	20.860	20.210	20.590	20.590	1,676,001
2023-11-07	20.200	20.290	19.860	20.170	20.170	1,169,761
2023-11-06	19.690	20.190	19.500	20.150	20.150	945,253
2023-11-03	19.060	19.740	18.820	19.560	19.560	1,122,544
2023-11-02	19.350	19.450	18.800	19.060	19.060	768,258
2023-11-01	19.340	19.630	19.210	19.300	19.300	664,459
2023-10-31	19.500	19.790	19.150	19.340	19.340	889,651
2023-10-30	18.810	19.650	18.630	19.500	19.500	1,199,525
2023-10-27	18.930	18.980	18.300	18.810	18.810	1,302,206

← NewerPage 12 of 21 · 1,212 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.