Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.560	15.700	15.460	15.500	15.500	1,518,903
2026-04-17	15.720	15.770	15.370	15.560	15.560	1,582,322
2026-04-16	15.250	15.840	15.250	15.770	15.770	2,556,297
2026-04-15	15.290	15.450	15.140	15.250	15.250	1,577,567
2026-04-14	15.250	15.490	15.170	15.310	15.310	1,855,516
2026-04-13	15.060	15.160	14.900	15.150	15.150	1,244,811
2026-04-10	15.030	15.350	15.010	15.060	15.060	1,502,505
2026-04-09	15.380	15.390	14.810	14.830	14.830	1,884,291
2026-04-08	14.940	15.330	14.940	15.270	15.270	2,190,609
2026-04-07	14.130	14.700	14.130	14.590	14.590	2,229,142
2026-04-03	14.520	14.630	14.080	14.150	14.150	1,612,825
2026-04-02	14.810	15.000	14.320	14.520	14.520	2,095,971
2026-04-01	14.910	15.200	14.780	15.020	15.020	2,526,636
2026-03-31	14.870	15.230	14.600	14.600	14.600	2,696,154
2026-03-30	14.850	15.230	14.740	15.070	15.070	2,765,412
2026-03-27	14.920	15.390	14.720	15.390	15.390	2,166,312
2026-03-26	15.440	15.460	14.790	14.930	14.930	1,920,761
2026-03-25	15.410	15.690	15.350	15.440	15.440	2,095,933
2026-03-24	15.090	15.390	14.720	15.380	15.380	2,729,359
2026-03-23	15.700	15.700	14.500	14.610	14.610	3,387,353
2026-03-20	16.690	16.940	15.890	15.930	15.930	2,380,923
2026-03-19	17.000	17.030	16.600	16.720	16.720	1,247,362
2026-03-18	16.560	17.120	16.560	17.100	17.100	1,598,391
2026-03-17	17.130	17.140	16.450	16.520	16.520	1,553,894
2026-03-16	16.890	17.040	16.590	17.000	17.000	2,339,759
2026-03-13	17.310	17.470	16.960	17.000	17.000	2,662,533
2026-03-12	17.770	17.900	17.350	17.470	17.470	2,201,486
2026-03-11	18.080	18.380	17.700	17.730	17.730	3,163,385
2026-03-10	17.450	18.140	17.430	17.970	17.970	3,339,647
2026-03-09	16.800	17.570	16.600	17.400	17.400	3,111,733
2026-03-06	16.670	16.970	16.500	16.920	16.920	1,643,300
2026-03-05	16.300	16.810	16.300	16.640	16.640	1,875,035
2026-03-04	16.100	16.390	16.000	16.090	16.090	1,927,697
2026-03-03	17.000	17.230	16.160	16.250	16.250	3,469,963
2026-03-02	17.850	17.900	17.010	17.040	17.040	4,644,035
2026-02-27	17.590	18.260	17.540	18.180	18.180	3,546,318
2026-02-26	17.600	17.710	17.410	17.670	17.670	2,471,859
2026-02-25	17.850	17.970	17.540	17.570	17.570	2,948,954
2026-02-24	18.210	18.570	17.740	17.760	17.760	4,178,895
2026-02-13	17.900	18.770	17.900	18.230	18.230	3,224,647
2026-02-12	18.000	18.140	17.750	17.990	17.990	1,970,314
2026-02-11	17.850	18.280	17.780	17.930	17.930	2,158,078
2026-02-10	18.000	18.100	17.830	17.850	17.850	2,619,122
2026-02-09	17.700	18.050	17.700	17.920	17.920	2,857,220
2026-02-06	17.660	17.730	17.260	17.400	17.400	2,535,037
2026-02-05	17.570	17.830	17.560	17.580	17.580	1,969,589
2026-02-04	18.010	18.070	17.440	17.820	17.820	3,762,962
2026-02-03	17.600	18.480	17.450	18.110	18.110	3,314,472
2026-02-02	17.700	17.890	17.320	17.400	17.400	3,118,533
2026-01-30	18.120	18.260	17.570	17.750	17.750	3,503,444
2026-01-29	18.180	18.750	17.930	18.030	18.030	3,816,676
2026-01-28	19.000	19.010	18.070	18.100	18.100	5,818,713
2026-01-27	19.330	19.590	18.750	19.420	19.420	2,624,740
2026-01-26	19.740	19.890	19.080	19.380	19.380	3,082,527
2026-01-23	19.640	19.800	19.520	19.740	19.740	3,081,965
2026-01-22	19.220	19.730	19.020	19.640	19.640	3,034,286
2026-01-21	19.210	19.480	19.120	19.250	19.250	2,393,388
2026-01-20	19.800	19.800	19.130	19.450	19.450	2,966,292
2026-01-19	19.760	19.930	19.390	19.690	19.690	3,461,855
2026-01-16	20.310	20.550	19.500	19.890	19.890	5,736,615

← NewerPage 3 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.