Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.930	18.980	18.300	18.810	18.810	1,302,206
2023-10-26	18.900	19.400	18.900	19.110	19.110	880,762
2023-10-25	18.560	19.420	18.420	19.070	19.070	1,264,124
2023-10-24	18.450	18.770	18.010	18.490	18.490	1,037,332
2023-10-23	19.090	19.200	18.280	18.450	18.450	993,242
2023-10-20	19.460	19.790	19.020	19.090	19.090	897,282
2023-10-19	19.680	20.170	19.490	19.490	19.490	1,047,193
2023-10-18	19.850	20.090	19.530	19.700	19.700	601,339
2023-10-17	20.110	20.180	19.810	20.000	20.000	615,440
2023-10-16	20.000	20.170	19.700	20.080	20.080	1,133,292
2023-10-13	20.010	20.180	19.840	20.090	20.090	995,510
2023-10-12	20.130	20.230	19.790	20.140	20.140	1,229,318
2023-10-11	19.760	20.210	19.430	19.920	19.920	1,536,842
2023-10-10	19.350	19.800	19.340	19.620	19.620	1,119,902
2023-10-09	19.380	19.570	19.120	19.350	19.350	930,663
2023-09-28	19.160	19.400	19.160	19.330	19.330	532,418
2023-09-27	19.390	19.390	19.070	19.150	19.150	596,930
2023-09-26	19.100	19.490	18.950	19.250	19.250	585,503
2023-09-25	19.380	19.440	18.690	19.100	19.100	787,400
2023-09-22	18.490	19.430	18.400	19.370	19.370	866,502
2023-09-21	18.540	18.780	18.330	18.480	18.480	566,814
2023-09-20	18.660	18.970	18.470	18.540	18.540	598,869
2023-09-19	19.240	19.440	18.570	18.660	18.660	883,255
2023-09-18	19.290	19.540	19.000	19.240	19.240	724,498
2023-09-15	19.300	19.490	18.940	19.290	19.290	871,143
2023-09-14	19.400	19.560	19.120	19.280	19.280	651,852
2023-09-13	20.020	20.150	19.200	19.450	19.450	1,222,192
2023-09-12	20.010	20.460	19.900	20.150	20.150	1,036,270
2023-09-11	19.650	20.340	19.570	20.070	20.070	1,305,779
2023-09-08	19.700	19.960	19.500	19.750	19.750	868,208
2023-09-07	19.870	20.100	19.700	19.810	19.810	887,467
2023-09-06	19.380	19.960	19.030	19.900	19.900	1,034,097
2023-09-05	19.350	19.600	19.200	19.290	19.290	881,441
2023-09-04	19.380	19.580	19.060	19.420	19.420	1,255,706
2023-09-01	20.020	20.240	19.280	19.380	19.380	1,741,528
2023-08-31	20.100	20.150	19.660	20.150	20.150	1,712,044
2023-08-30	19.420	20.340	19.410	20.290	20.290	2,896,945
2023-08-29	17.910	19.750	17.830	19.600	19.600	2,185,813
2023-08-28	19.130	19.150	17.960	18.010	18.010	1,526,371
2023-08-25	18.890	18.890	17.770	17.870	17.870	1,975,523
2023-08-24	19.090	19.390	18.760	18.910	18.910	1,305,435
2023-08-23	19.560	19.600	18.800	19.080	19.080	1,026,903
2023-08-22	19.450	19.800	18.980	19.490	19.490	1,341,205
2023-08-21	19.480	19.920	19.300	19.310	19.310	770,170
2023-08-18	19.950	20.190	19.470	19.480	19.480	984,070
2023-08-17	20.040	20.330	19.690	19.820	19.820	1,434,219
2023-08-16	20.490	20.490	19.700	20.020	20.020	1,016,143
2023-08-15	20.740	20.780	20.060	20.330	20.330	844,183
2023-08-14	20.010	20.780	19.990	20.720	20.720	923,299
2023-08-11	20.840	20.840	20.000	20.100	20.100	679,031
2023-08-10	20.560	20.880	20.420	20.650	20.650	684,500
2023-08-09	20.640	21.020	20.570	20.650	20.650	756,218
2023-08-08	21.050	21.050	20.650	20.680	20.680	998,477
2023-08-07	20.750	21.100	20.560	21.000	21.000	1,974,520
2023-08-04	20.720	21.080	20.680	20.800	20.800	1,305,842
2023-08-03	20.860	20.880	20.500	20.680	20.680	556,938
2023-08-02	20.730	20.830	20.500	20.750	20.750	592,554
2023-08-01	20.430	20.900	20.430	20.730	20.730	958,375
2023-07-31	20.240	20.500	19.970	20.420	20.420	876,633
2023-07-28	19.990	20.130	19.630	20.040	20.040	702,350

← NewerPage 13 of 21 · 1,213 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.