Hillstone Networks Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.720	18.220	16.900	17.430	17.430	6,108,254
2026-10-16	19.200	19.490	17.980	18.170	18.170	5,499,649
2026-10-15	18.900	19.540	18.690	18.930	18.930	5,317,293
2026-10-14	19.400	20.080	19.000	19.280	19.280	5,083,857
2026-10-13	18.980	19.780	18.580	19.490	19.490	5,080,493
2026-10-12	20.100	20.200	19.060	19.570	19.570	5,717,450
2026-10-09	19.300	20.180	18.240	19.920	19.920	6,919,491
2026-10-08	19.200	20.300	19.030	19.440	19.440	7,845,215
2026-09-30	19.860	20.310	19.400	19.590	19.590	5,792,849
2026-09-29	18.920	19.750	18.800	19.380	19.380	4,449,592
2026-09-28	19.250	19.530	18.680	18.980	18.980	4,694,324
2026-09-24	19.000	19.160	18.650	19.000	19.000	3,548,763
2026-09-23	19.320	19.500	18.900	19.000	19.000	4,404,730
2026-09-22	18.570	19.540	18.450	19.440	19.440	6,005,207
2026-09-21	18.070	18.630	17.910	18.450	18.450	5,532,718
2026-09-18	17.570	18.440	17.420	17.900	17.900	5,289,629
2026-09-17	17.360	18.240	17.360	17.420	17.420	5,880,147
2026-09-16	17.090	17.700	16.900	17.630	17.630	7,292,630
2026-09-15	17.500	17.780	16.900	17.110	17.110	9,191,224
2026-09-14	16.300	17.460	16.170	17.050	17.050	8,268,811
2026-09-11	16.200	16.270	15.400	15.590	15.590	3,299,223
2026-09-10	16.230	16.550	16.060	16.100	16.100	1,890,189
2026-09-09	16.600	16.680	16.160	16.250	16.250	2,837,210
2026-09-08	16.780	16.810	16.530	16.630	16.630	2,166,335
2026-09-07	16.980	17.090	16.740	16.750	16.750	3,208,927
2026-09-04	16.900	17.480	16.820	16.970	16.970	3,758,804
2026-09-03	17.110	17.220	16.700	16.790	16.790	2,043,470
2026-09-02	17.300	17.300	16.860	16.990	16.990	2,843,504
2026-09-01	17.350	17.510	17.120	17.440	17.440	2,722,145
2026-08-31	16.800	17.420	16.600	17.380	17.380	4,603,860
2026-08-28	17.500	17.870	16.970	17.010	17.010	5,697,155
2026-08-27	16.700	17.260	16.650	16.950	16.950	2,937,650
2026-08-26	16.600	16.850	16.290	16.660	16.660	2,151,601
2026-08-25	16.180	16.700	16.000	16.590	16.590	2,298,930
2026-08-24	16.510	16.520	15.940	16.160	16.160	3,001,723
2026-08-21	16.570	16.620	16.010	16.520	16.520	2,282,501
2026-08-20	16.550	16.860	16.380	16.500	16.500	2,097,638
2026-08-19	17.580	17.580	16.430	16.490	16.490	3,257,452
2026-08-18	17.000	17.680	16.870	17.580	17.580	3,562,998
2026-08-17	17.450	17.590	16.760	17.210	17.210	4,183,670
2026-08-14	17.460	17.820	17.230	17.550	17.550	3,710,924
2026-08-13	17.440	17.870	17.070	17.420	17.420	4,633,027
2026-08-12	17.670	18.020	17.380	17.460	17.460	3,792,473
2026-08-11	18.170	18.170	17.690	17.850	17.850	3,145,537
2026-08-10	17.900	18.250	17.700	18.030	18.030	4,232,171
2026-08-07	18.740	18.740	17.070	18.060	18.060	5,705,082
2026-08-06	17.200	18.300	17.200	17.990	17.990	6,309,014
2026-08-05	17.120	17.640	16.900	17.380	17.380	4,474,845
2026-08-04	15.820	17.140	15.820	16.990	16.990	6,248,905
2026-08-03	15.870	16.150	15.300	15.680	15.680	4,132,840
2026-07-31	14.440	16.250	14.360	15.790	15.790	6,768,662
2026-07-30	14.510	15.150	14.150	14.190	14.190	3,902,288
2026-07-29	14.200	14.530	14.000	14.530	14.530	3,022,899
2026-07-28	14.200	14.550	14.050	14.200	14.200	2,315,628
2026-07-27	14.000	14.490	13.900	14.300	14.300	2,343,529
2026-07-24	14.360	14.870	14.020	14.050	14.050	3,124,646
2026-07-23	14.530	14.720	14.020	14.360	14.360	2,765,825
2026-07-22	14.100	14.870	13.920	14.530	14.530	4,747,434
2026-07-21	14.700	14.700	13.100	14.300	14.300	5,574,911
2026-07-20	14.400	15.480	14.200	14.620	14.620	7,420,039

Page 1 of 5 · 242 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.