Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	21.890	22.650	21.890	22.530	22.530	1,213,075
2023-01-31	22.160	22.300	21.780	21.930	21.930	762,213
2023-01-30	22.200	22.570	22.080	22.240	22.240	789,240
2023-01-20	22.160	22.500	21.820	22.110	22.110	764,310
2023-01-19	21.890	22.300	21.620	22.130	22.130	912,072
2023-01-18	21.590	21.900	21.310	21.820	21.820	663,706
2023-01-17	21.480	21.670	21.320	21.440	21.440	433,189
2023-01-16	20.580	22.200	20.500	21.420	21.420	1,527,529
2023-01-13	20.540	20.580	20.070	20.470	20.470	551,849
2023-01-12	19.990	20.500	19.950	20.300	20.300	573,528
2023-01-11	20.570	20.570	19.950	19.990	19.990	452,973
2023-01-10	20.470	20.620	20.280	20.430	20.430	292,485
2023-01-09	20.750	20.830	20.390	20.470	20.470	757,559
2023-01-06	21.000	21.000	20.560	20.620	20.620	354,719
2023-01-05	20.960	21.030	20.750	20.950	20.950	482,568
2023-01-04	20.400	20.960	20.320	20.960	20.960	1,065,305
2023-01-03	19.590	20.500	19.410	20.500	20.500	1,047,310
2022-12-30	19.330	19.490	19.050	19.460	19.460	426,352
2022-12-29	19.110	19.450	18.920	19.110	19.110	395,500
2022-12-28	19.440	19.680	19.070	19.070	19.070	372,025
2022-12-27	19.690	19.690	19.260	19.560	19.560	362,610
2022-12-26	19.400	19.600	19.050	19.580	19.580	467,405
2022-12-23	19.140	19.500	18.970	19.260	19.260	275,361
2022-12-22	19.340	19.380	19.000	19.100	19.100	366,529
2022-12-21	19.300	19.580	19.000	19.160	19.160	297,602
2022-12-20	19.880	20.140	19.330	19.380	19.380	672,919
2022-12-19	20.360	20.360	19.680	19.790	19.790	477,689
2022-12-16	20.850	20.850	20.160	20.200	20.200	574,969
2022-12-15	20.630	21.120	20.390	20.800	20.800	503,276
2022-12-14	20.790	21.040	20.420	20.640	20.640	490,820
2022-12-13	21.520	21.820	20.650	20.670	20.670	582,216
2022-12-12	20.600	21.990	20.580	21.440	21.440	914,438
2022-12-09	20.850	21.170	20.530	20.770	20.770	607,347
2022-12-08	21.430	21.450	20.810	20.900	20.900	621,713
2022-12-07	21.680	21.680	21.300	21.330	21.330	696,161
2022-12-06	21.740	21.850	21.420	21.600	21.600	596,951
2022-12-05	21.760	21.970	21.460	21.720	21.720	733,330
2022-12-02	21.780	22.240	21.620	21.670	21.670	1,071,963
2022-12-01	20.550	21.690	20.420	21.660	21.660	1,568,593
2022-11-30	20.750	20.780	20.200	20.360	20.360	797,656
2022-11-29	20.320	20.880	20.320	20.740	20.740	835,854
2022-11-28	20.700	21.190	20.170	20.420	20.420	872,561
2022-11-25	21.430	21.580	20.890	20.940	20.940	886,488
2022-11-24	21.760	22.070	21.400	21.500	21.500	658,391
2022-11-23	22.110	22.230	21.360	21.790	21.790	983,396
2022-11-22	22.500	22.760	22.000	22.090	22.090	857,671
2022-11-21	22.650	22.730	22.000	22.470	22.470	915,702
2022-11-18	23.220	23.900	22.590	22.650	22.650	1,691,644
2022-11-17	22.790	23.390	22.370	23.270	23.270	1,228,421
2022-11-16	22.840	23.600	22.800	22.900	22.900	992,300
2022-11-15	22.490	23.490	22.320	22.950	22.950	2,003,259
2022-11-14	21.440	22.750	21.280	22.600	22.600	2,223,457
2022-11-11	22.290	22.310	21.500	21.500	21.500	886,409
2022-11-10	21.940	22.370	21.730	21.800	21.800	849,237
2022-11-09	22.200	22.330	21.850	21.940	21.940	643,710
2022-11-08	22.140	22.390	21.550	22.300	22.300	1,244,815
2022-11-07	22.400	22.860	22.020	22.250	22.250	1,409,668
2022-11-04	22.430	22.630	21.980	22.260	22.260	939,200
2022-11-03	22.260	22.440	21.760	22.210	22.210	1,045,323
2022-11-02	22.400	22.540	22.040	22.390	22.390	1,376,863

← NewerPage 16 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.