Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.330	2.370	2.320	2.360	2.359	50,113,495
2024-07-26	2.310	2.350	2.300	2.330	2.329	40,774,061
2024-07-25	2.290	2.330	2.270	2.310	2.309	46,685,990
2024-07-24	2.350	2.370	2.300	2.310	2.309	52,410,688
2024-07-23	2.390	2.410	2.350	2.350	2.349	51,599,824
2024-07-22	2.390	2.420	2.380	2.400	2.399	52,273,481
2024-07-19	2.380	2.400	2.360	2.390	2.389	46,051,711
2024-07-18	2.410	2.410	2.360	2.390	2.389	76,082,025
2024-07-17	2.500	2.520	2.440	2.450	2.449	125,610,196
2024-07-16	2.510	2.620	2.440	2.570	2.569	208,695,682
2024-07-15	2.360	2.470	2.350	2.420	2.419	96,050,160
2024-07-12	2.420	2.420	2.360	2.370	2.369	67,446,249
2024-07-11	2.390	2.550	2.390	2.430	2.429	93,442,855
2024-07-10	2.380	2.380	2.240	2.330	2.329	114,992,522
2024-07-09	2.390	2.430	2.340	2.420	2.419	71,288,872
2024-07-08	2.450	2.460	2.380	2.390	2.389	52,202,624
2024-07-05	2.440	2.490	2.430	2.470	2.469	45,170,595
2024-07-04	2.510	2.540	2.450	2.450	2.449	52,184,860
2024-07-03	2.540	2.550	2.510	2.520	2.519	42,287,198
2024-07-02	2.520	2.580	2.510	2.540	2.539	54,431,234
2024-07-01	2.520	2.530	2.460	2.520	2.519	44,186,947
2024-06-28	2.510	2.560	2.500	2.510	2.509	49,522,603
2024-06-27	2.550	2.550	2.510	2.530	2.529	48,934,608
2024-06-26	2.450	2.560	2.430	2.550	2.549	69,732,650
2024-06-25	2.500	2.530	2.420	2.450	2.449	63,785,743
2024-06-24	2.590	2.600	2.480	2.500	2.499	80,138,088
2024-06-21	2.600	2.640	2.580	2.610	2.609	39,414,755
2024-06-20	2.680	2.690	2.600	2.610	2.609	54,731,029
2024-06-19	2.710	2.730	2.680	2.690	2.689	43,916,821
2024-06-18	2.660	2.710	2.660	2.700	2.699	44,205,360
2024-06-17	2.670	2.690	2.650	2.660	2.659	36,413,336
2024-06-14	2.610	2.690	2.600	2.680	2.679	64,233,502
2024-06-13	2.650	2.660	2.610	2.620	2.619	41,076,637
2024-06-12	2.620	2.650	2.610	2.640	2.639	45,192,459
2024-06-11	2.620	2.630	2.580	2.620	2.619	43,846,764
2024-06-07	2.590	2.650	2.580	2.620	2.619	67,639,023
2024-06-06	2.660	2.700	2.550	2.570	2.569	104,261,959
2024-06-05	2.690	2.720	2.670	2.670	2.669	42,212,347
2024-06-04	2.710	2.710	2.660	2.710	2.709	57,574,972
2024-06-03	2.750	2.760	2.680	2.710	2.709	72,836,405
2024-05-31	2.780	2.800	2.750	2.750	2.749	41,072,785
2024-05-30	2.790	2.810	2.770	2.780	2.779	48,671,478
2024-05-29	2.740	2.830	2.740	2.800	2.799	83,057,528
2024-05-28	2.780	2.790	2.740	2.750	2.749	50,755,931
2024-05-27	2.730	2.780	2.690	2.770	2.769	84,377,108
2024-05-24	2.760	2.780	2.730	2.740	2.739	48,993,647
2024-05-23	2.820	2.820	2.750	2.760	2.749	72,074,675
2024-05-22	2.820	2.840	2.810	2.820	2.809	41,083,614
2024-05-21	2.850	2.870	2.820	2.830	2.819	54,435,789
2024-05-20	2.860	2.890	2.840	2.850	2.839	71,199,254
2024-05-17	2.830	2.870	2.810	2.870	2.859	62,393,098
2024-05-16	2.840	2.860	2.820	2.830	2.819	61,499,889
2024-05-15	2.840	2.850	2.800	2.810	2.799	59,896,385
2024-05-14	2.830	2.880	2.830	2.850	2.839	54,568,178
2024-05-13	2.860	2.870	2.820	2.840	2.829	69,826,816
2024-05-10	2.910	2.930	2.870	2.890	2.879	61,455,990
2024-05-09	2.890	2.930	2.880	2.910	2.899	60,958,840
2024-05-08	2.940	2.950	2.890	2.890	2.879	81,281,514
2024-05-07	2.970	3.000	2.940	2.960	2.949	85,327,959
2024-05-06	3.000	3.040	2.960	2.970	2.959	100,741,619

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.