Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.580	5.930	5.440	5.910	5.910	141,318,266
2026-10-22	5.870	5.880	5.680	5.680	5.680	85,534,410
2026-10-21	5.880	5.990	5.860	5.880	5.880	92,553,553
2026-10-20	5.790	5.910	5.710	5.880	5.880	100,691,517
2026-10-19	5.720	5.810	5.640	5.730	5.730	83,562,772
2026-10-16	5.890	5.940	5.710	5.750	5.750	96,483,653
2026-10-15	5.860	6.000	5.800	5.820	5.820	78,660,141
2026-10-14	6.000	6.060	5.940	5.970	5.970	69,622,297
2026-10-13	5.910	6.090	5.850	6.030	6.030	97,831,656
2026-10-12	5.920	5.980	5.850	5.960	5.960	94,949,383
2026-10-09	5.840	5.960	5.680	5.920	5.920	109,138,328
2026-10-08	5.990	6.040	5.810	5.840	5.840	66,939,516
2026-09-30	5.980	5.980	5.890	5.920	5.920	43,086,512
2026-09-29	5.860	6.000	5.840	5.950	5.950	57,011,000
2026-09-28	6.020	6.030	5.820	5.880	5.880	67,805,008
2026-09-24	6.070	6.120	6.000	6.010	6.010	55,517,566
2026-09-23	6.200	6.210	6.090	6.090	6.090	56,883,168
2026-09-22	6.250	6.280	6.180	6.210	6.210	76,176,141
2026-09-21	6.170	6.270	6.170	6.220	6.220	83,812,680
2026-09-18	6.100	6.170	6.080	6.160	6.160	87,312,648
2026-09-17	6.080	6.140	6.040	6.060	6.060	55,097,594
2026-09-16	6.030	6.120	5.990	6.110	6.110	71,737,547
2026-09-15	6.220	6.260	6.080	6.090	6.090	76,386,891
2026-09-14	6.050	6.170	6.050	6.170	6.170	68,684,484
2026-09-11	6.130	6.160	6.000	6.110	6.110	90,464,312
2026-09-10	6.200	6.230	6.090	6.180	6.180	74,872,062
2026-09-09	6.330	6.330	6.180	6.230	6.230	82,373,867
2026-09-08	6.310	6.400	6.270	6.330	6.330	66,974,984
2026-09-07	6.340	6.410	6.290	6.310	6.310	80,863,008
2026-09-04	6.380	6.520	6.340	6.370	6.370	116,042,742
2026-09-03	6.410	6.470	6.310	6.340	6.340	68,186,039
2026-09-02	6.490	6.530	6.370	6.410	6.410	82,391,727
2026-09-01	6.420	6.590	6.410	6.570	6.570	123,338,094
2026-08-31	6.280	6.460	6.250	6.460	6.460	96,043,633
2026-08-28	6.450	6.520	6.370	6.390	6.390	101,279,047
2026-08-27	6.360	6.440	6.310	6.410	6.410	78,023,711
2026-08-26	6.300	6.410	6.280	6.340	6.340	80,433,789
2026-08-25	6.160	6.340	6.110	6.330	6.330	99,508,992
2026-08-24	6.340	6.340	6.100	6.160	6.160	87,048,750
2026-08-21	6.300	6.360	6.210	6.330	6.330	75,513,398
2026-08-20	6.330	6.420	6.280	6.350	6.350	91,443,914
2026-08-19	6.570	6.570	6.270	6.290	6.290	139,394,531
2026-08-18	6.820	6.820	6.590	6.640	6.640	131,684,891
2026-08-17	6.770	6.830	6.710	6.810	6.810	98,371,523
2026-08-14	6.860	6.960	6.670	6.770	6.770	165,403,312
2026-08-13	7.020	7.210	6.900	6.910	6.910	241,791,891
2026-08-12	6.920	7.110	6.840	7.060	7.060	255,755,531
2026-08-11	6.950	6.990	6.830	6.850	6.850	128,503,250
2026-08-10	7.000	7.080	6.790	7.000	7.000	187,943,250
2026-08-07	6.850	7.220	6.680	7.010	7.010	292,827,000
2026-08-06	7.060	7.110	6.840	6.910	6.910	272,214,688
2026-08-05	6.940	7.200	6.920	7.150	7.150	281,130,719
2026-08-04	6.860	7.150	6.860	7.030	7.030	280,023,438
2026-08-03	6.850	6.930	6.700	6.870	6.870	236,449,781
2026-07-31	6.630	7.050	6.630	6.800	6.800	318,230,312
2026-07-30	6.570	6.880	6.560	6.600	6.600	326,842,312
2026-07-29	7.030	7.030	6.560	6.690	6.690	491,892,125
2026-07-28	6.110	6.830	6.100	6.830	6.830	236,915,203
2026-07-27	5.800	6.230	5.750	6.210	6.210	292,683,125

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.0020 CNY
2024-05-24	0.0100 CNY
2023-06-28	0.0200 CNY
2022-06-09	0.0200 CNY
2020-06-11	0.0150 CNY
2019-06-11	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.