Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.160	20.350	19.720	19.800	19.800	846,373
2023-07-26	20.290	20.450	20.080	20.150	20.150	475,386
2023-07-25	20.260	20.340	19.910	20.330	20.330	748,093
2023-07-24	19.750	20.280	19.560	20.020	20.020	825,180
2023-07-21	19.820	20.080	19.670	19.760	19.760	835,343
2023-07-20	20.580	20.590	19.880	19.940	19.940	1,119,472
2023-07-19	20.670	20.880	20.350	20.570	20.570	1,031,755
2023-07-18	21.210	21.340	20.530	20.670	20.670	1,581,551
2023-07-17	21.800	22.000	21.100	21.220	21.220	2,053,131
2023-07-14	20.590	21.290	20.590	21.110	21.110	1,462,770
2023-07-13	20.430	20.700	20.230	20.590	20.590	950,840
2023-07-12	20.830	21.070	20.340	20.380	20.380	779,967
2023-07-11	20.560	20.940	20.490	20.830	20.830	828,073
2023-07-10	20.680	20.940	20.450	20.550	20.550	943,119
2023-07-07	21.240	21.240	20.380	20.660	20.660	1,059,757
2023-07-06	21.020	21.350	20.970	20.980	20.980	770,787
2023-07-05	21.350	21.710	21.040	21.110	21.110	1,131,435
2023-07-04	20.950	21.580	20.950	21.360	21.360	1,087,173
2023-07-03	21.600	21.850	20.760	21.230	21.230	1,217,547
2023-06-30	21.320	21.530	20.990	21.430	21.430	955,666
2023-06-29	21.060	21.490	20.700	21.370	21.370	944,442
2023-06-28	21.150	21.360	20.190	20.810	20.810	1,220,930
2023-06-27	21.010	21.370	20.870	21.170	21.170	992,753
2023-06-26	22.280	22.400	21.000	21.000	21.000	1,310,677
2023-06-21	23.180	23.260	22.300	22.310	22.310	1,028,857
2023-06-20	23.240	23.260	22.740	23.100	23.100	1,035,029
2023-06-19	22.340	23.460	22.020	23.240	23.240	1,765,378
2023-06-16	21.960	22.480	21.550	22.340	22.340	1,167,870
2023-06-15	22.410	22.720	21.750	21.820	21.820	1,246,331
2023-06-14	22.980	22.980	22.260	22.470	22.470	1,240,960
2023-06-13	22.710	23.100	22.360	22.860	22.860	1,180,565
2023-06-12	23.120	23.290	22.500	22.560	22.560	1,266,884
2023-06-09	22.790	23.200	22.500	23.120	23.120	1,113,709
2023-06-08	22.920	23.240	22.530	22.720	22.720	777,540
2023-06-07	22.650	23.300	22.610	23.150	23.150	860,652
2023-06-06	23.090	23.300	22.630	22.670	22.670	990,479
2023-06-05	22.830	23.440	22.730	23.050	23.050	1,085,184
2023-06-02	22.740	22.990	22.500	22.850	22.850	755,480
2023-06-01	22.810	22.950	22.400	22.690	22.690	942,112
2023-05-31	22.120	22.900	22.100	22.790	22.790	1,531,129
2023-05-30	21.780	22.130	21.470	22.120	22.120	934,813
2023-05-29	22.300	22.330	21.750	21.930	21.930	670,442
2023-05-26	21.380	22.290	21.250	22.140	22.140	1,217,923
2023-05-25	21.590	21.960	20.940	21.350	21.350	850,157
2023-05-24	21.400	21.840	21.140	21.590	21.590	646,610
2023-05-23	22.010	22.010	21.450	21.490	21.490	836,976
2023-05-22	22.430	22.430	21.860	21.940	21.940	992,567
2023-05-19	21.690	22.560	21.600	22.300	22.300	1,768,330
2023-05-18	21.260	21.780	21.250	21.690	21.690	845,616
2023-05-17	21.000	21.290	20.700	21.290	21.290	740,778
2023-05-16	21.330	21.330	20.730	20.830	20.830	754,846
2023-05-15	21.310	21.350	20.770	21.350	21.350	972,133
2023-05-12	21.550	21.590	21.250	21.310	21.310	629,944
2023-05-11	21.420	21.620	21.330	21.410	21.410	735,282
2023-05-10	21.420	21.880	21.310	21.450	21.450	920,137
2023-05-09	22.090	22.100	21.500	21.610	21.610	1,292,104
2023-05-08	22.170	22.380	21.570	22.090	22.090	1,511,371
2023-05-05	21.770	22.490	21.380	22.290	22.290	2,565,955
2023-05-04	22.280	22.280	21.040	21.580	21.580	2,056,401
2023-04-28	20.610	22.240	20.610	22.100	22.100	2,501,962

← NewerPage 14 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.