Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.930	15.880	14.140	14.200	14.200	9,552,965
2026-07-16	13.760	14.420	13.500	13.890	13.890	2,946,125
2026-07-15	13.600	13.990	13.500	13.780	13.780	2,787,835
2026-07-14	13.820	13.990	13.200	13.480	13.480	3,264,365
2026-07-13	15.270	15.270	13.720	13.820	13.820	4,226,389
2026-07-10	15.410	16.260	15.140	15.210	15.210	4,658,163
2026-07-09	15.740	15.770	15.050	15.550	15.550	2,461,532
2026-07-08	15.130	16.100	14.750	15.770	15.770	4,077,822
2026-07-07	15.580	15.750	14.830	15.130	15.130	2,406,208
2026-07-06	16.190	16.380	15.410	15.580	15.580	2,251,785
2026-07-03	16.250	16.530	16.000	16.160	16.160	2,510,314
2026-07-02	16.280	17.170	16.120	16.300	16.300	4,007,581
2026-07-01	15.790	16.580	15.710	16.200	16.200	4,774,729
2026-06-30	15.190	15.980	15.020	15.790	15.790	2,704,001
2026-06-29	15.100	15.240	14.620	15.120	15.120	3,473,050
2026-06-26	15.720	15.800	15.090	15.200	15.200	3,241,805
2026-06-25	16.130	16.130	15.490	15.800	15.800	3,649,293
2026-06-24	16.900	16.900	15.960	16.070	16.070	4,145,153
2026-06-23	16.950	17.310	16.740	16.880	16.880	2,956,274
2026-06-22	17.030	17.340	16.220	17.110	17.110	5,160,463
2026-06-18	16.820	17.440	16.800	17.000	17.000	3,892,588
2026-06-17	16.370	17.170	15.780	17.020	17.020	5,143,291
2026-06-16	16.000	16.390	15.600	16.370	16.370	2,880,612
2026-06-15	16.000	16.170	15.620	16.130	16.130	3,638,649
2026-06-12	16.360	16.820	15.700	15.810	15.810	4,799,021
2026-06-11	16.600	16.610	15.800	16.120	16.120	3,919,007
2026-06-10	16.420	17.550	16.300	16.710	16.710	4,774,920
2026-06-09	16.400	17.070	16.020	16.560	16.560	3,191,755
2026-06-08	15.900	16.660	15.770	16.210	16.210	2,957,369
2026-06-05	17.150	17.280	16.260	16.400	16.400	5,861,343
2026-06-04	17.600	17.900	16.970	17.110	17.110	3,284,203
2026-06-03	17.200	18.380	17.140	17.880	17.880	6,286,592
2026-06-02	16.890	18.000	16.260	17.300	17.300	6,123,957
2026-06-01	16.370	17.600	16.180	16.810	16.810	4,724,730
2026-05-29	17.450	17.510	16.130	16.230	16.230	3,731,760
2026-05-28	17.510	17.590	16.890	17.330	17.330	3,166,131
2026-05-27	17.870	18.070	17.300	17.460	17.460	2,428,206
2026-05-26	18.640	18.660	17.680	17.950	17.950	4,698,270
2026-05-25	17.740	19.030	17.740	18.780	18.780	6,596,141
2026-05-22	17.200	18.080	16.810	17.760	17.760	3,402,170
2026-05-21	17.740	18.050	16.900	17.030	17.030	3,287,783
2026-05-20	17.750	18.060	17.630	17.720	17.720	2,852,331
2026-05-19	17.010	17.980	17.010	17.810	17.810	4,000,260
2026-05-18	16.420	17.340	16.210	17.120	17.120	3,804,524
2026-05-15	16.400	16.870	16.400	16.520	16.520	2,303,970
2026-05-14	16.820	17.000	16.460	16.510	16.510	2,966,487
2026-05-13	16.580	16.880	16.460	16.720	16.720	2,893,487
2026-05-12	17.100	17.100	16.430	16.490	16.490	2,936,906
2026-05-11	16.900	17.150	16.800	17.030	17.030	3,194,365
2026-05-08	17.160	17.450	16.900	16.930	16.930	3,278,756
2026-05-07	16.580	16.850	16.480	16.680	16.680	2,404,999
2026-05-06	16.800	16.970	16.570	16.680	16.680	3,346,304
2026-04-30	16.510	16.770	16.300	16.570	16.570	1,875,363
2026-04-29	15.950	16.430	15.950	16.350	16.350	2,001,025
2026-04-28	15.930	16.400	15.930	16.000	16.000	2,878,238
2026-04-27	15.740	16.120	15.500	15.990	15.990	4,399,868
2026-04-24	15.150	15.580	15.000	15.470	15.470	1,910,142
2026-04-23	15.500	15.600	15.190	15.240	15.240	1,578,351
2026-04-22	15.700	15.700	15.300	15.580	15.580	1,362,599
2026-04-21	15.560	15.570	15.280	15.430	15.430	1,362,469

← NewerPage 2 of 3 · 121 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.