Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	21.480	21.970	21.290	21.420	21.420	1,492,042
2023-04-26	22.270	22.450	21.310	21.530	21.530	1,738,838
2023-04-25	23.190	23.190	21.920	22.200	22.200	1,832,634
2023-04-24	23.730	24.150	22.860	22.990	22.990	2,315,178
2023-04-21	25.740	25.740	23.630	23.730	23.730	2,649,953
2023-04-20	25.600	25.870	25.400	25.690	25.690	1,392,126
2023-04-19	25.500	26.330	25.400	25.560	25.560	1,640,819
2023-04-18	26.330	26.540	25.680	25.900	25.900	2,351,033
2023-04-17	27.800	28.000	25.990	26.340	26.340	2,520,641
2023-04-14	27.550	27.810	26.400	27.400	27.400	2,789,243
2023-04-13	27.460	28.080	26.880	27.300	27.300	3,474,338
2023-04-12	26.540	27.830	26.320	27.600	27.600	3,656,970
2023-04-11	25.810	26.800	25.550	26.580	26.580	2,761,963
2023-04-10	27.200	27.300	25.740	25.810	25.810	3,180,550
2023-04-07	27.440	27.440	26.550	27.180	27.180	3,030,668
2023-04-06	27.850	28.190	27.080	27.440	27.440	4,637,129
2023-04-04	27.540	28.870	26.910	28.190	28.190	6,304,650
2023-04-03	26.800	27.660	26.210	27.190	27.190	4,018,193
2023-03-31	25.750	26.650	25.490	26.400	26.400	2,526,351
2023-03-30	26.940	27.400	25.830	25.880	25.880	3,481,099
2023-03-29	27.080	27.300	25.790	26.570	26.570	5,960,405
2023-03-28	27.050	29.690	27.050	27.300	27.300	8,660,880
2023-03-27	25.980	26.770	25.760	26.400	26.400	2,673,878
2023-03-24	26.380	26.550	25.700	26.000	26.000	2,342,073
2023-03-23	26.000	26.560	25.700	26.480	26.480	2,816,587
2023-03-22	25.380	26.260	25.300	26.100	26.100	3,506,491
2023-03-21	25.260	26.070	24.380	25.430	25.430	2,533,256
2023-03-20	25.400	26.100	24.760	24.820	24.820	2,446,309
2023-03-17	23.770	25.560	23.710	25.300	25.300	3,069,492
2023-03-16	23.620	24.050	23.330	23.580	23.580	1,551,607
2023-03-15	24.490	24.650	23.800	23.880	23.880	1,468,142
2023-03-14	24.870	25.400	23.950	24.350	24.350	1,545,551
2023-03-13	24.300	25.150	24.100	25.090	25.090	1,583,976
2023-03-10	24.520	24.870	24.200	24.290	24.290	1,502,921
2023-03-09	25.390	25.390	24.130	24.480	24.480	1,732,116
2023-03-08	24.450	25.150	24.390	25.000	25.000	1,924,657
2023-03-07	25.580	25.670	24.250	24.490	24.490	2,308,984
2023-03-06	25.990	26.380	25.370	25.540	25.540	2,332,605
2023-03-03	26.050	26.380	25.450	26.200	26.200	3,430,900
2023-03-02	25.280	27.190	25.280	26.550	26.550	6,601,923
2023-03-01	24.500	25.500	24.500	25.300	25.300	3,793,197
2023-02-28	25.570	25.960	24.300	24.530	24.530	3,621,352
2023-02-27	25.500	27.590	25.160	25.170	25.170	4,556,302
2023-02-24	25.210	25.960	24.980	25.610	25.610	1,563,805
2023-02-23	25.350	25.900	24.900	25.210	25.210	1,846,094
2023-02-22	24.780	25.780	24.000	25.530	25.530	3,451,992
2023-02-21	24.300	25.540	24.030	24.550	24.550	2,263,993
2023-02-20	24.110	24.450	23.750	24.270	24.270	1,589,021
2023-02-17	24.700	25.000	24.110	24.110	24.110	2,424,656
2023-02-16	26.620	26.900	24.600	24.700	24.700	5,329,697
2023-02-15	24.350	28.400	24.100	27.000	27.000	5,762,140
2023-02-14	24.030	25.060	24.000	24.580	24.580	2,699,158
2023-02-13	23.050	24.260	23.050	23.790	23.790	2,323,968
2023-02-10	24.290	24.670	24.000	24.080	24.080	1,211,845
2023-02-09	23.920	24.170	23.470	24.170	24.170	1,370,653
2023-02-08	24.020	24.330	23.690	23.960	23.960	1,484,142
2023-02-07	23.510	23.980	23.100	23.680	23.680	1,817,853
2023-02-06	23.200	23.970	22.970	23.470	23.470	1,677,750
2023-02-03	22.580	23.450	22.260	23.210	23.210	1,540,633
2023-02-02	22.580	22.840	22.340	22.390	22.390	786,869

← NewerPage 15 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.