Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	22.440	22.670	21.940	22.400	22.400	1,317,388
2022-10-31	21.600	22.700	21.600	22.240	22.240	1,643,233
2022-10-28	22.300	22.540	21.300	21.410	21.410	1,278,744
2022-10-27	21.900	22.660	21.400	22.120	22.120	1,774,284
2022-10-26	20.520	22.100	20.380	21.900	21.900	1,976,297
2022-10-25	21.280	21.280	20.350	20.730	20.730	916,557
2022-10-24	21.040	22.040	20.860	21.280	21.280	1,099,174
2022-10-21	20.700	21.380	20.700	21.070	21.070	707,233
2022-10-20	20.800	21.270	20.530	20.860	20.860	625,573
2022-10-19	20.710	20.970	20.380	20.740	20.740	494,569
2022-10-18	21.200	21.200	20.710	20.920	20.920	413,320
2022-10-17	20.350	21.150	20.110	21.150	21.150	842,521
2022-10-14	20.070	20.480	19.900	20.320	20.320	690,826
2022-10-13	19.330	20.430	19.020	19.910	19.910	1,028,026
2022-10-12	18.360	19.330	18.200	19.290	19.290	511,637
2022-10-11	18.650	18.850	18.000	18.360	18.360	363,964
2022-10-10	18.830	18.840	18.350	18.410	18.410	431,443
2022-09-30	19.330	19.520	18.640	18.760	18.760	663,532
2022-09-29	18.880	19.490	18.720	19.330	19.330	720,119
2022-09-28	19.170	19.400	18.800	18.810	18.810	373,229
2022-09-27	18.680	19.250	18.450	19.170	19.170	468,638
2022-09-26	18.860	19.000	18.290	18.450	18.450	444,835
2022-09-23	19.430	19.840	18.710	18.900	18.900	421,386
2022-09-22	19.360	19.900	19.220	19.560	19.560	340,872
2022-09-21	19.000	19.510	18.550	19.360	19.360	567,913
2022-09-20	19.260	19.400	18.960	19.010	19.010	424,402
2022-09-19	20.240	20.380	19.000	19.000	19.000	855,810
2022-09-16	20.000	20.770	19.920	20.200	20.200	809,682
2022-09-15	20.410	20.490	19.890	20.060	20.060	713,016
2022-09-14	20.200	20.470	19.820	20.430	20.430	545,153
2022-09-13	20.150	20.630	20.040	20.200	20.200	391,450
2022-09-09	20.270	20.330	19.910	20.080	20.080	311,656
2022-09-08	20.590	20.590	20.060	20.100	20.100	462,397
2022-09-07	20.430	20.980	20.310	20.470	20.470	482,479
2022-09-06	20.880	20.880	20.300	20.510	20.510	386,287
2022-09-05	20.740	20.800	20.240	20.610	20.610	611,668
2022-09-02	20.350	20.790	20.310	20.610	20.610	713,215
2022-09-01	20.410	20.800	20.300	20.380	20.380	630,040
2022-08-31	20.650	21.350	20.200	20.450	20.450	1,098,654
2022-08-30	20.110	21.070	20.110	20.630	20.630	775,718
2022-08-29	20.120	20.430	19.520	20.370	20.370	563,634
2022-08-26	20.310	20.680	19.920	19.920	19.920	602,053
2022-08-25	20.940	20.940	20.080	20.290	20.290	849,600
2022-08-24	21.860	21.860	20.880	20.930	20.930	820,841
2022-08-23	21.620	21.950	21.080	21.680	21.680	546,810
2022-08-22	21.690	22.260	21.520	21.830	21.830	578,477
2022-08-19	22.410	22.790	21.720	21.730	21.730	829,110
2022-08-18	22.150	22.430	21.510	22.410	22.410	716,107
2022-08-17	22.080	22.360	22.010	22.150	22.150	576,822
2022-08-16	22.540	22.550	21.930	21.950	21.950	788,211
2022-08-15	22.650	22.860	22.240	22.400	22.400	585,280
2022-08-12	23.160	23.230	22.650	22.650	22.650	549,045
2022-08-11	23.020	23.390	22.970	23.130	23.130	588,367
2022-08-10	22.900	23.400	22.660	22.960	22.960	765,876
2022-08-09	23.200	23.200	22.340	22.800	22.800	891,816
2022-08-08	22.700	23.280	22.390	23.110	23.110	1,174,347
2022-08-05	21.250	22.760	21.250	22.690	22.690	1,701,638
2022-08-04	20.780	21.330	20.780	21.260	21.260	712,723
2022-08-03	20.680	21.390	20.610	20.710	20.710	1,008,843
2022-08-02	21.490	21.490	20.000	20.480	20.480	1,642,928

← NewerPage 17 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.