Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.620	17.620	17.290	17.480	17.480	2,095,438
2025-07-18	17.550	17.730	17.350	17.450	17.450	2,823,649
2025-07-17	16.920	17.750	16.890	17.580	17.580	4,213,839
2025-07-16	16.780	17.250	16.640	16.980	16.980	2,664,572
2025-07-15	16.150	16.920	16.110	16.810	16.810	3,402,800
2025-07-14	16.500	16.600	16.160	16.290	16.290	2,045,559
2025-07-11	15.880	16.180	15.760	16.150	16.150	2,048,761
2025-07-10	15.840	16.010	15.650	15.860	15.860	1,732,081
2025-07-09	15.850	15.880	15.660	15.770	15.770	1,445,230
2025-07-08	15.820	15.920	15.710	15.850	15.850	911,242
2025-07-07	15.590	15.800	15.590	15.730	15.730	927,456
2025-07-04	15.830	15.830	15.540	15.660	15.660	1,460,103
2025-07-03	15.760	15.970	15.600	15.790	15.790	1,956,063
2025-07-02	15.800	15.800	15.500	15.620	15.620	1,369,898
2025-07-01	15.990	16.210	15.720	15.720	15.720	1,319,728
2025-06-30	16.210	16.290	15.860	15.990	15.990	1,419,834
2025-06-27	15.850	16.090	15.710	15.740	15.740	2,186,360
2025-06-26	15.870	16.240	15.650	15.880	15.880	2,324,501
2025-06-25	15.700	15.850	15.440	15.830	15.830	1,522,568
2025-06-24	15.300	15.740	15.210	15.690	15.690	1,264,127
2025-06-23	14.860	15.280	14.640	15.270	15.270	1,157,743
2025-06-20	15.200	15.230	14.730	14.770	14.770	1,039,900
2025-06-19	15.370	15.680	15.000	15.060	15.060	1,308,441
2025-06-18	15.200	15.400	15.120	15.310	15.310	1,275,363
2025-06-17	15.200	15.320	15.060	15.260	15.260	962,415
2025-06-16	15.030	15.350	14.960	15.200	15.200	926,097
2025-06-13	15.260	15.260	14.920	14.950	14.950	1,355,695
2025-06-12	15.260	15.400	15.040	15.300	15.300	905,904
2025-06-11	15.270	15.570	15.240	15.280	15.280	876,717
2025-06-10	15.690	15.700	15.020	15.270	15.270	1,628,948
2025-06-09	15.580	15.760	15.510	15.580	15.580	1,726,666
2025-06-06	15.340	15.750	15.260	15.600	15.600	1,567,411
2025-06-05	15.030	15.450	14.980	15.330	15.330	1,561,060
2025-06-04	14.950	15.190	14.950	15.030	15.030	917,316
2025-06-03	14.910	15.300	14.830	14.950	14.950	1,042,976
2025-05-30	15.240	15.260	14.780	14.850	14.850	966,890
2025-05-29	14.600	15.270	14.600	15.260	15.260	1,422,781
2025-05-28	14.810	14.930	14.610	14.660	14.660	665,227
2025-05-27	15.050	15.050	14.660	14.760	14.760	806,122
2025-05-26	14.950	15.010	14.700	14.870	14.870	836,366
2025-05-23	14.950	15.350	14.800	14.800	14.800	1,207,382
2025-05-22	15.090	15.330	14.920	14.970	14.970	1,180,929
2025-05-21	15.380	15.380	14.970	15.050	15.050	1,293,931
2025-05-20	15.310	15.430	15.150	15.360	15.360	1,021,338
2025-05-19	15.040	15.350	14.960	15.250	15.250	991,741
2025-05-16	15.240	15.310	15.010	15.090	15.090	970,484
2025-05-15	15.450	15.480	15.040	15.160	15.160	1,108,212
2025-05-14	15.540	15.760	15.250	15.350	15.350	1,361,719
2025-05-13	15.930	15.940	15.500	15.590	15.590	1,313,801
2025-05-12	15.940	15.990	15.640	15.730	15.730	2,183,871
2025-05-09	16.180	16.260	15.710	15.710	15.710	1,024,104
2025-05-08	15.850	16.230	15.760	16.160	16.160	1,799,111
2025-05-07	16.130	16.250	15.610	15.790	15.790	1,376,248
2025-05-06	15.770	16.100	15.650	15.850	15.850	1,430,737
2025-04-30	15.020	15.700	15.020	15.670	15.670	1,748,164
2025-04-29	14.650	15.180	14.540	15.020	15.020	1,164,660
2025-04-28	15.030	15.040	14.550	14.750	14.750	1,405,346
2025-04-25	15.190	15.360	14.710	14.920	14.920	1,563,599
2025-04-24	15.460	15.690	15.180	15.290	15.290	1,128,362
2025-04-23	15.500	15.780	15.430	15.570	15.570	968,467

← NewerPage 6 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.