Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	21.470	21.800	21.110	21.610	21.610	764,214
2022-07-29	21.900	21.900	21.010	21.470	21.470	726,853
2022-07-28	21.150	21.800	21.150	21.660	21.660	830,255
2022-07-27	21.100	21.290	20.920	20.990	20.990	368,880
2022-07-26	21.180	21.180	20.860	21.040	21.040	360,434
2022-07-25	21.200	21.440	20.800	20.980	20.980	837,897
2022-07-22	21.680	21.810	21.000	21.390	21.390	921,020
2022-07-21	21.310	21.900	21.300	21.740	21.740	1,011,427
2022-07-20	21.760	21.970	21.400	21.530	21.530	1,180,207
2022-07-19	20.880	21.780	20.450	21.760	21.760	1,569,398
2022-07-18	19.830	20.690	19.540	20.630	20.630	799,890
2022-07-15	19.890	20.160	19.550	19.770	19.770	631,010
2022-07-14	19.370	19.940	19.220	19.730	19.730	743,848
2022-07-13	19.180	19.390	19.040	19.200	19.200	504,272
2022-07-12	19.850	19.850	19.080	19.100	19.100	573,321
2022-07-11	20.300	20.300	19.380	19.670	19.670	625,764
2022-07-08	20.000	20.400	19.900	20.210	20.210	416,390
2022-07-07	19.870	20.280	19.800	20.050	20.050	572,214
2022-07-06	20.060	20.200	19.730	19.950	19.950	497,536
2022-07-05	20.640	20.730	19.790	20.060	20.060	855,094
2022-07-04	20.770	20.800	20.410	20.630	20.630	711,811
2022-07-01	20.930	21.040	20.450	20.620	20.620	909,878
2022-06-30	20.900	21.240	20.680	20.750	20.750	827,608
2022-06-29	21.010	21.340	20.600	20.780	20.780	1,146,620
2022-06-28	20.700	21.090	20.300	21.010	21.010	795,648
2022-06-27	20.540	20.960	20.460	20.660	20.660	1,119,085
2022-06-24	20.400	20.870	20.270	20.450	20.450	668,811
2022-06-23	20.200	20.390	19.900	20.340	20.340	683,118
2022-06-22	20.800	20.800	20.000	20.000	20.000	791,949
2022-06-21	20.660	21.140	20.280	20.660	20.660	879,294
2022-06-20	20.670	20.980	20.300	20.780	20.654	748,546
2022-06-17	20.410	20.720	20.010	20.590	20.465	703,221
2022-06-16	20.230	20.930	20.220	20.580	20.455	909,855
2022-06-15	20.400	20.880	20.270	20.270	20.147	985,021
2022-06-14	20.650	20.650	19.610	20.240	20.117	957,218
2022-06-13	20.650	20.880	20.250	20.620	20.495	1,042,743
2022-06-10	20.480	20.630	20.190	20.440	20.316	693,544
2022-06-09	21.080	21.450	20.220	20.300	20.177	1,058,590
2022-06-08	21.220	22.100	20.810	21.170	21.042	1,465,828
2022-06-07	21.400	21.770	20.910	21.370	21.240	1,583,080
2022-06-06	21.300	22.160	21.010	21.600	21.469	2,792,573
2022-06-02	19.780	21.800	19.520	21.160	21.032	2,917,587
2022-06-01	19.000	20.100	18.910	19.820	19.700	1,929,855
2022-05-31	18.400	19.160	18.080	19.030	18.915	1,628,456
2022-05-30	18.540	18.540	18.020	18.210	18.100	550,817
2022-05-27	18.390	18.570	18.130	18.230	18.120	636,370
2022-05-26	18.280	18.660	17.780	18.200	18.090	444,470
2022-05-25	18.430	18.460	18.090	18.360	18.249	428,298
2022-05-24	19.030	19.120	18.030	18.160	18.050	979,855
2022-05-23	18.880	19.200	18.640	19.030	18.915	1,053,227
2022-05-20	18.500	18.770	18.460	18.650	18.537	605,176
2022-05-19	18.400	18.700	18.200	18.500	18.388	427,732
2022-05-18	18.700	19.070	18.520	18.690	18.577	687,372
2022-05-17	18.840	18.840	18.200	18.510	18.398	572,353
2022-05-16	18.700	19.100	18.400	18.690	18.577	831,885
2022-05-13	18.650	19.180	18.540	18.550	18.438	803,662
2022-05-12	18.500	19.450	18.460	18.890	18.776	1,277,341
2022-05-11	18.590	19.080	18.550	18.560	18.448	905,156
2022-05-10	18.010	18.680	17.710	18.590	18.477	758,238
2022-05-09	18.470	18.570	18.000	18.360	18.249	866,730

← NewerPage 18 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.