Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.100	29.880	28.100	29.180	29.003	938,896
2022-01-27	29.790	29.790	28.000	28.100	27.930	1,159,862
2022-01-26	30.370	30.980	29.320	29.600	29.421	986,601
2022-01-25	31.500	31.650	29.900	29.900	29.719	1,256,514
2022-01-24	31.930	32.750	31.200	31.510	31.319	1,274,654
2022-01-21	31.300	32.140	31.140	31.930	31.736	1,348,410
2022-01-20	31.990	32.310	31.000	31.300	31.110	1,042,274
2022-01-19	31.500	32.680	31.500	31.960	31.766	1,145,092
2022-01-18	31.740	32.890	31.580	31.880	31.687	1,808,541
2022-01-17	30.690	32.370	30.680	31.880	31.687	1,710,060
2022-01-14	30.910	31.550	30.510	30.640	30.454	1,206,909
2022-01-13	30.680	31.520	30.570	30.950	30.762	919,351
2022-01-12	30.790	31.300	30.210	30.800	30.613	1,110,065
2022-01-11	32.040	32.070	30.520	30.790	30.603	1,775,059
2022-01-10	30.210	32.490	29.500	32.080	31.886	2,366,151
2022-01-07	30.190	31.290	30.170	30.190	30.007	1,121,155
2022-01-06	30.600	30.600	29.710	30.310	30.126	924,246
2022-01-05	30.740	30.740	29.820	30.600	30.415	1,196,104
2022-01-04	29.470	31.120	29.300	30.740	30.554	1,887,338
2021-12-31	29.040	30.120	28.710	29.660	29.480	1,003,177
2021-12-30	28.110	29.500	28.000	29.120	28.943	1,266,574
2021-12-29	28.000	28.470	27.580	27.800	27.631	885,346
2021-12-28	27.610	28.280	27.370	28.000	27.830	970,380
2021-12-27	27.460	27.730	27.200	27.450	27.284	747,738
2021-12-24	28.050	28.400	27.430	27.580	27.413	709,463
2021-12-23	28.680	28.680	28.020	28.090	27.920	606,592
2021-12-22	28.960	29.210	28.300	28.390	28.218	752,315
2021-12-21	28.430	29.400	28.020	29.090	28.914	1,051,529
2021-12-20	28.250	28.710	27.810	27.990	27.820	948,486
2021-12-17	29.090	29.190	28.080	28.480	28.307	780,841
2021-12-16	28.820	29.290	28.350	28.980	28.804	898,362
2021-12-15	29.080	29.180	28.550	28.580	28.407	669,020
2021-12-14	29.000	29.180	28.310	28.900	28.725	1,280,416
2021-12-13	28.910	29.390	28.490	28.560	28.387	941,315
2021-12-10	28.880	29.430	28.220	28.470	28.297	1,366,427
2021-12-09	29.090	29.280	28.170	28.800	28.625	974,742
2021-12-08	27.810	28.980	27.610	28.800	28.625	1,206,639
2021-12-07	28.450	28.670	27.330	27.580	27.413	1,354,448
2021-12-06	29.300	29.400	28.080	28.410	28.238	1,608,905
2021-12-03	29.800	30.500	29.470	29.530	29.351	1,286,781
2021-12-02	30.850	30.960	29.440	29.450	29.271	1,740,900
2021-12-01	30.990	31.300	30.500	30.990	30.802	1,238,777
2021-11-30	29.670	31.380	29.670	30.970	30.782	2,234,975
2021-11-29	29.810	30.300	29.520	29.850	29.669	1,194,081
2021-11-26	29.710	30.580	29.510	29.880	29.699	1,224,985
2021-11-25	30.400	30.480	29.300	29.700	29.520	1,116,487
2021-11-24	29.510	30.850	29.100	30.170	29.987	1,701,146
2021-11-23	29.420	30.130	29.000	29.550	29.371	1,332,944
2021-11-22	29.500	29.500	28.880	29.210	29.033	1,154,816
2021-11-19	29.400	29.760	29.000	29.520	29.341	1,112,688
2021-11-18	29.680	29.780	28.630	29.200	29.023	1,182,832
2021-11-17	29.060	29.960	28.920	29.680	29.500	1,149,343
2021-11-16	29.500	29.950	28.960	28.960	28.784	1,172,400
2021-11-15	29.160	29.900	29.150	29.710	29.530	1,238,845
2021-11-12	29.090	29.330	28.500	29.110	28.934	1,162,540
2021-11-11	28.330	29.100	28.260	28.920	28.745	1,365,584
2021-11-10	28.200	28.500	27.810	28.330	28.158	1,262,020
2021-11-09	27.200	28.300	27.200	28.200	28.029	1,522,454
2021-11-08	27.830	28.270	27.420	27.580	27.413	1,715,929
2021-11-05	28.210	28.480	27.810	27.830	27.661	1,750,886

← NewerPage 20 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.