Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	19.380	19.800	19.310	19.770	19.770	1,516,734
2025-10-20	19.250	19.490	19.240	19.410	19.410	1,339,753
2025-10-17	19.460	19.550	19.030	19.080	19.080	1,861,210
2025-10-16	19.850	19.850	19.340	19.430	19.430	1,700,703
2025-10-15	19.500	20.080	19.250	19.850	19.850	2,627,214
2025-10-14	20.200	20.570	19.320	19.420	19.420	2,919,797
2025-10-13	19.310	20.420	19.150	20.050	20.050	3,121,827
2025-10-10	20.600	20.760	19.950	20.100	20.100	3,157,062
2025-10-09	20.220	21.220	20.090	20.760	20.760	3,107,684
2025-09-30	20.260	20.710	20.220	20.290	20.290	2,183,083
2025-09-29	19.950	20.290	19.560	20.110	20.110	1,727,156
2025-09-26	20.150	20.310	19.900	19.950	19.950	1,886,472
2025-09-25	20.180	20.780	19.970	20.250	20.250	2,399,338
2025-09-24	19.850	20.400	19.530	20.180	20.180	1,962,516
2025-09-23	20.380	20.520	19.260	19.900	19.900	3,077,190
2025-09-22	20.100	20.690	20.000	20.540	20.540	2,453,246
2025-09-19	20.300	20.510	19.840	20.000	20.000	2,445,766
2025-09-18	20.460	21.130	20.000	20.150	20.150	3,388,261
2025-09-17	20.820	20.990	20.350	20.430	20.430	2,172,626
2025-09-16	20.780	20.980	20.500	20.890	20.890	1,895,673
2025-09-15	20.850	21.200	20.490	20.690	20.690	2,463,595
2025-09-12	21.040	21.460	20.830	20.920	20.920	1,925,906
2025-09-11	20.330	21.120	20.020	21.100	21.100	2,291,969
2025-09-10	20.250	20.590	20.200	20.200	20.200	1,753,575
2025-09-09	20.890	20.890	20.030	20.210	20.210	2,351,854
2025-09-08	20.650	21.140	20.340	20.910	20.910	2,433,058
2025-09-05	19.990	20.550	19.770	20.500	20.500	2,179,367
2025-09-04	20.180	20.500	19.500	19.830	19.830	3,246,092
2025-09-03	20.960	20.980	20.030	20.180	20.180	3,369,873
2025-09-02	21.100	21.390	20.480	20.700	20.700	4,263,473
2025-09-01	21.230	21.710	21.170	21.210	21.210	3,411,582
2025-08-29	21.550	21.550	20.880	21.180	21.180	3,759,696
2025-08-28	21.300	21.800	20.700	21.640	21.640	6,193,570
2025-08-27	22.250	23.180	21.500	21.570	21.570	7,234,685
2025-08-26	21.980	22.500	21.700	22.150	22.150	3,190,235
2025-08-25	22.120	22.290	21.600	21.980	21.980	4,538,149
2025-08-22	21.380	22.580	21.100	21.770	21.770	6,091,395
2025-08-21	20.600	21.450	20.420	21.200	21.200	5,056,945
2025-08-20	20.200	20.640	19.880	20.590	20.590	3,685,392
2025-08-19	20.410	20.600	20.160	20.270	20.270	2,799,065
2025-08-18	20.050	20.920	20.000	20.490	20.490	3,957,168
2025-08-15	19.800	20.360	19.800	20.150	20.150	2,599,003
2025-08-14	20.090	20.380	19.790	19.970	19.970	3,527,507
2025-08-13	19.820	20.210	19.800	20.090	20.090	3,159,581
2025-08-12	20.410	20.970	19.710	19.910	19.910	4,569,443
2025-08-11	19.900	20.420	19.900	20.400	20.400	3,123,920
2025-08-08	20.280	20.490	19.700	19.900	19.900	5,343,228
2025-08-07	19.750	21.210	19.700	20.610	20.610	7,355,672
2025-08-06	19.340	19.920	19.100	19.710	19.710	3,844,827
2025-08-05	19.530	19.800	19.060	19.340	19.340	4,626,098
2025-08-04	18.790	19.750	18.660	19.520	19.520	5,965,177
2025-08-01	18.200	19.000	18.050	18.810	18.810	4,725,496
2025-07-31	17.960	18.480	17.960	18.030	18.030	3,282,050
2025-07-30	17.970	18.250	17.800	17.960	17.960	2,176,874
2025-07-29	18.140	18.140	17.850	18.000	18.000	1,603,002
2025-07-28	17.950	18.380	17.690	18.180	18.180	3,043,973
2025-07-25	17.370	17.750	17.300	17.750	17.750	2,213,017
2025-07-24	17.370	17.710	17.230	17.360	17.360	2,634,012
2025-07-23	17.430	17.450	17.190	17.220	17.220	1,612,263
2025-07-22	17.470	17.610	17.280	17.390	17.390	1,600,170

← NewerPage 5 of 21 · 1,215 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.