Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.060	18.980	17.970	18.340	18.229	966,194
2022-05-05	18.010	18.560	17.790	18.510	18.398	1,536,862
2022-04-29	17.030	18.140	16.940	18.010	17.901	1,515,576
2022-04-28	17.500	17.500	16.350	16.700	16.599	1,784,355
2022-04-27	17.380	17.650	16.660	17.500	17.394	2,053,935
2022-04-26	18.800	18.800	17.340	17.800	17.692	1,465,852
2022-04-25	19.300	19.510	18.090	18.550	18.438	2,198,265
2022-04-22	19.630	19.850	19.400	19.550	19.432	711,684
2022-04-21	20.260	20.490	19.290	19.610	19.491	844,451
2022-04-20	20.440	20.650	20.120	20.320	20.197	510,455
2022-04-19	20.100	20.560	20.100	20.210	20.088	370,768
2022-04-18	20.000	20.540	19.410	20.220	20.097	675,894
2022-04-15	20.690	20.690	20.020	20.140	20.018	681,636
2022-04-14	20.810	20.920	20.310	20.760	20.634	645,377
2022-04-13	20.730	20.990	20.190	20.600	20.475	645,071
2022-04-12	20.660	20.850	20.220	20.730	20.604	888,346
2022-04-11	21.650	21.700	20.500	21.000	20.873	1,003,977
2022-04-08	22.120	22.120	21.560	21.720	21.588	644,629
2022-04-07	22.750	22.750	21.900	21.920	21.787	678,091
2022-04-06	22.670	22.900	22.440	22.630	22.493	660,709
2022-04-01	22.330	22.810	22.050	22.650	22.513	969,380
2022-03-31	22.350	22.730	22.110	22.330	22.195	1,032,489
2022-03-30	21.920	22.510	21.920	22.390	22.254	691,383
2022-03-29	22.700	22.790	21.740	21.830	21.698	1,110,089
2022-03-28	22.350	22.860	21.700	22.620	22.483	1,526,835
2022-03-25	22.320	22.930	22.160	22.180	22.046	872,775
2022-03-24	22.920	23.040	22.390	22.420	22.284	1,236,522
2022-03-23	23.340	23.400	22.870	22.900	22.761	1,136,175
2022-03-22	23.690	23.730	22.910	23.340	23.199	1,612,444
2022-03-21	24.670	24.780	23.730	23.990	23.845	2,612,241
2022-03-18	24.030	24.900	23.860	24.840	24.689	2,384,292
2022-03-17	23.600	24.050	23.380	23.840	23.695	1,397,106
2022-03-16	22.330	23.500	22.200	23.490	23.348	1,353,173
2022-03-15	23.010	23.210	22.220	22.220	22.085	932,149
2022-03-14	23.680	23.680	23.210	23.220	23.079	849,369
2022-03-11	22.660	23.760	22.510	23.730	23.586	938,672
2022-03-10	23.280	23.800	23.020	23.150	23.010	1,010,148
2022-03-09	23.370	23.540	22.050	22.750	22.612	1,251,260
2022-03-08	23.890	24.150	23.110	23.370	23.228	1,120,751
2022-03-07	24.050	24.090	23.470	23.890	23.745	1,296,414
2022-03-04	24.300	24.670	23.910	24.050	23.904	761,752
2022-03-03	25.170	25.350	24.330	24.370	24.222	1,010,594
2022-03-02	24.810	25.160	24.770	25.050	24.898	727,783
2022-03-01	24.870	25.320	24.730	24.990	24.839	1,248,481
2022-02-28	24.950	25.870	24.500	25.050	24.898	2,301,247
2022-02-25	25.880	25.990	24.950	25.000	24.848	2,025,010
2022-02-24	27.230	27.230	24.900	25.460	25.306	2,482,639
2022-02-23	26.790	27.300	26.510	26.990	26.826	1,227,888
2022-02-22	27.190	27.280	26.360	26.510	26.349	792,194
2022-02-21	26.590	27.530	26.360	27.290	27.125	1,144,680
2022-02-18	26.000	26.470	25.960	26.330	26.170	606,648
2022-02-17	26.370	26.900	26.000	26.180	26.021	939,915
2022-02-16	26.290	26.870	26.240	26.500	26.339	715,862
2022-02-15	26.100	26.750	25.860	26.050	25.892	353,179
2022-02-14	26.210	26.900	25.900	26.020	25.862	970,355
2022-02-11	27.820	28.170	26.260	26.620	26.459	1,563,374
2022-02-10	28.260	28.360	27.590	27.930	27.761	972,080
2022-02-09	28.250	28.580	27.770	28.250	28.079	1,053,710
2022-02-08	27.310	28.330	27.010	28.120	27.950	1,075,782
2022-02-07	29.900	29.900	27.230	27.420	27.254	1,596,150

← NewerPage 19 of 21 · 1,216 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.