Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	15.600	15.770	15.420	15.620	15.620	862,559
2024-10-23	15.630	16.080	15.600	15.730	15.730	1,411,491
2024-10-22	16.160	16.160	15.610	15.750	15.750	1,960,773
2024-10-21	15.390	16.500	15.210	15.950	15.950	4,821,763
2024-10-18	14.790	15.520	14.440	15.130	15.130	4,053,960
2024-10-17	14.370	15.960	14.370	14.830	14.830	5,308,124
2024-10-16	13.900	14.150	13.630	13.800	13.800	1,338,186
2024-10-15	13.900	14.500	13.900	14.070	14.070	1,630,083
2024-10-14	13.890	14.140	13.470	14.080	14.080	1,253,952
2024-10-11	14.670	14.950	13.700	13.790	13.790	1,998,469
2024-10-10	14.640	15.440	14.470	14.640	14.640	2,352,219
2024-10-09	15.600	15.600	14.280	14.450	14.450	3,519,447
2024-10-08	16.330	16.360	14.680	15.860	15.860	4,959,230
2024-09-30	12.400	13.760	11.900	13.700	13.700	4,040,851
2024-09-27	10.940	11.570	10.940	11.550	11.550	1,031,306
2024-09-26	10.490	10.850	10.480	10.800	10.800	1,368,141
2024-09-25	10.500	10.760	10.440	10.510	10.510	1,497,632
2024-09-24	10.300	10.460	10.150	10.400	10.400	1,710,748
2024-09-23	10.120	10.400	10.090	10.240	10.240	1,101,714
2024-09-20	10.140	10.400	10.070	10.180	10.180	587,236
2024-09-19	9.830	10.190	9.700	10.120	10.120	657,856
2024-09-18	9.830	10.300	9.660	9.820	9.820	968,268
2024-09-13	9.940	10.020	9.760	9.830	9.830	839,437
2024-09-12	9.950	10.150	9.930	9.990	9.990	1,012,586
2024-09-11	9.980	10.120	9.900	10.010	10.010	488,113
2024-09-10	9.980	10.090	9.740	10.030	10.030	691,332
2024-09-09	9.820	10.000	9.710	9.870	9.870	653,822
2024-09-06	10.210	10.270	9.810	9.880	9.880	754,767
2024-09-05	10.020	10.200	10.010	10.150	10.150	550,917
2024-09-04	10.140	10.180	9.910	9.950	9.950	559,368
2024-09-03	10.120	10.250	10.020	10.110	10.110	620,551
2024-09-02	10.180	10.450	10.010	10.100	10.100	798,179
2024-08-30	10.130	10.420	10.020	10.260	10.260	1,146,284
2024-08-29	9.860	10.190	9.780	10.130	10.130	954,138
2024-08-28	9.530	9.970	9.410	9.820	9.820	682,348
2024-08-27	9.820	9.900	9.490	9.590	9.590	750,471
2024-08-26	9.670	9.990	9.550	9.820	9.820	484,881
2024-08-23	9.810	9.880	9.500	9.760	9.760	483,092
2024-08-22	9.840	9.990	9.640	9.680	9.680	608,480
2024-08-21	9.860	9.980	9.800	9.800	9.800	360,284
2024-08-20	10.030	10.130	9.810	9.840	9.840	483,306
2024-08-19	10.160	10.220	9.940	10.000	10.000	582,224
2024-08-16	10.160	10.220	10.020	10.040	10.040	378,672
2024-08-15	9.950	10.250	9.880	10.130	10.130	596,504
2024-08-14	9.950	10.130	9.950	10.020	10.020	430,188
2024-08-13	9.960	10.020	9.790	9.990	9.990	484,736
2024-08-12	9.970	10.040	9.810	9.960	9.960	481,396
2024-08-09	10.250	10.260	9.950	9.990	9.990	548,574
2024-08-08	10.150	10.260	9.920	10.210	10.210	669,078
2024-08-07	10.280	10.370	10.010	10.170	10.170	572,544
2024-08-06	10.000	10.190	9.980	10.180	10.180	599,713
2024-08-05	10.210	10.420	9.940	9.990	9.990	925,129
2024-08-02	10.620	10.650	10.330	10.330	10.330	736,422
2024-08-01	10.620	10.740	10.500	10.600	10.600	882,269
2024-07-31	10.680	10.680	10.140	10.570	10.570	1,310,483
2024-07-30	9.880	10.370	9.880	10.270	10.270	1,158,135
2024-07-29	10.020	10.160	9.750	9.990	9.990	433,202
2024-07-26	9.950	10.190	9.910	10.010	10.010	499,029
2024-07-25	9.800	10.180	9.720	9.960	9.960	975,304
2024-07-24	9.850	10.110	9.830	9.840	9.840	755,457

← NewerPage 9 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.