Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	21.200	21.660	19.910	20.440	20.440	8,268,581
2026-01-14	19.560	20.500	19.560	19.900	19.900	5,340,298
2026-01-13	19.800	20.170	19.400	19.560	19.560	4,990,876
2026-01-12	19.030	19.730	19.000	19.710	19.710	5,062,805
2026-01-09	18.490	18.930	18.340	18.830	18.830	3,314,279
2026-01-08	18.160	18.490	18.150	18.420	18.420	2,853,710
2026-01-07	18.450	18.540	18.060	18.160	18.160	2,679,370
2026-01-06	18.600	18.600	18.270	18.350	18.350	2,279,686
2026-01-05	18.230	18.560	18.140	18.490	18.490	2,059,389
2025-12-31	17.990	18.330	17.800	18.170	18.170	1,647,745
2025-12-30	18.130	18.350	17.800	17.850	17.850	1,451,448
2025-12-29	18.120	18.280	17.930	18.160	18.160	1,708,863
2025-12-26	17.860	18.690	17.760	18.110	18.110	2,740,127
2025-12-25	17.710	17.930	17.650	17.830	17.830	1,272,760
2025-12-24	17.440	17.830	17.430	17.770	17.770	1,443,932
2025-12-23	17.900	18.080	17.430	17.440	17.440	2,123,574
2025-12-22	18.000	18.070	17.660	17.680	17.680	1,551,784
2025-12-19	17.850	18.050	17.690	17.710	17.710	1,619,838
2025-12-18	17.700	17.960	17.350	17.650	17.650	1,269,523
2025-12-17	17.440	17.710	17.080	17.680	17.680	1,459,279
2025-12-16	17.850	17.850	17.400	17.550	17.550	1,465,286
2025-12-15	18.020	18.180	17.700	17.770	17.770	1,646,066
2025-12-12	17.900	18.150	17.720	18.020	18.020	1,616,264
2025-12-11	18.400	18.400	17.790	17.850	17.850	2,146,494
2025-12-10	18.780	18.860	18.230	18.370	18.370	2,293,620
2025-12-09	19.400	19.470	18.860	18.930	18.930	1,623,548
2025-12-08	19.000	19.680	19.000	19.440	19.440	2,718,011
2025-12-05	18.860	19.100	18.500	18.940	18.940	1,750,876
2025-12-04	19.180	19.180	18.550	18.730	18.730	1,969,942
2025-12-03	19.560	19.700	18.900	19.000	19.000	2,138,955
2025-12-02	20.080	20.080	19.460	19.530	19.530	2,749,434
2025-12-01	20.400	20.580	19.850	20.090	20.090	5,055,764
2025-11-28	19.350	20.950	19.220	20.490	20.490	5,469,553
2025-11-27	19.520	19.860	19.380	19.430	19.430	2,084,972
2025-11-26	19.750	20.170	19.400	19.500	19.500	3,392,144
2025-11-25	19.240	20.290	19.240	19.880	19.880	3,772,906
2025-11-24	18.900	19.580	18.370	19.370	19.370	3,917,014
2025-11-21	18.500	18.880	17.720	17.920	17.920	1,626,583
2025-11-20	18.920	19.060	18.430	18.760	18.760	1,567,767
2025-11-19	19.380	19.400	18.750	18.830	18.830	1,503,728
2025-11-18	19.290	19.520	19.000	19.380	19.380	1,608,335
2025-11-17	18.800	19.320	18.800	19.160	19.160	1,332,986
2025-11-14	18.870	19.060	18.800	18.820	18.820	1,067,137
2025-11-13	18.770	19.070	18.600	18.910	18.910	1,521,238
2025-11-12	19.180	19.180	18.620	18.700	18.700	1,875,766
2025-11-11	19.230	19.360	19.040	19.180	19.180	1,399,822
2025-11-10	19.150	19.410	19.130	19.220	19.220	1,704,877
2025-11-07	19.400	19.520	19.090	19.110	19.110	2,065,642
2025-11-06	19.630	19.630	19.350	19.470	19.470	1,559,843
2025-11-05	19.780	19.970	19.350	19.590	19.590	1,983,807
2025-11-04	20.350	20.350	19.620	19.830	19.830	2,713,752
2025-11-03	20.480	20.680	19.900	20.350	20.350	2,917,958
2025-10-31	19.600	20.460	19.500	20.300	20.300	3,490,892
2025-10-30	19.440	19.950	19.310	19.590	19.590	2,862,683
2025-10-29	19.650	20.190	19.250	19.430	19.430	2,215,022
2025-10-28	19.440	19.960	19.360	19.820	19.820	1,633,751
2025-10-27	19.880	19.980	19.360	19.600	19.600	2,200,900
2025-10-24	19.650	20.040	19.640	19.780	19.780	1,830,480
2025-10-23	19.360	19.740	19.110	19.650	19.650	1,806,853
2025-10-22	19.500	19.690	19.400	19.490	19.490	1,522,333

← NewerPage 4 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.