Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.970	3.010	2.930	2.970	2.959	110,325,036
2024-04-29	2.950	3.000	2.940	2.980	2.968	169,364,208
2024-04-26	2.770	2.920	2.760	2.890	2.879	147,537,070
2024-04-25	2.770	2.800	2.750	2.760	2.749	58,594,032
2024-04-24	2.740	2.780	2.730	2.780	2.769	62,850,824
2024-04-23	2.750	2.800	2.730	2.730	2.719	55,358,221
2024-04-22	2.790	2.800	2.740	2.740	2.729	67,017,914
2024-04-19	2.820	2.860	2.780	2.790	2.779	88,437,821
2024-04-18	2.880	2.890	2.820	2.840	2.829	95,875,575
2024-04-17	2.760	2.880	2.760	2.880	2.869	123,238,030
2024-04-16	2.840	2.870	2.710	2.720	2.709	131,513,394
2024-04-15	2.880	2.910	2.810	2.850	2.839	102,586,175
2024-04-12	2.930	2.940	2.880	2.880	2.869	79,966,684
2024-04-11	2.880	2.980	2.880	2.940	2.929	114,509,431
2024-04-10	2.930	2.940	2.840	2.870	2.859	112,413,278
2024-04-09	2.940	2.980	2.920	2.940	2.929	102,804,755
2024-04-08	2.950	3.030	2.910	2.970	2.959	140,128,031
2024-04-03	2.980	2.990	2.930	2.950	2.939	85,434,470
2024-04-02	3.050	3.050	2.970	2.990	2.978	92,863,034
2024-04-01	2.960	3.030	2.960	3.020	3.008	103,571,357
2024-03-29	2.980	2.990	2.910	2.960	2.949	71,505,201
2024-03-28	2.870	3.010	2.870	2.970	2.959	155,175,240
2024-03-27	3.000	3.030	2.850	2.870	2.859	158,680,499
2024-03-26	3.070	3.110	2.980	3.030	3.018	173,074,616
2024-03-25	3.050	3.250	3.020	3.080	3.068	286,126,164
2024-03-22	3.130	3.150	3.010	3.040	3.028	196,653,800
2024-03-21	3.040	3.160	3.040	3.120	3.108	276,908,279
2024-03-20	2.960	3.040	2.950	3.030	3.018	168,345,703
2024-03-19	2.990	3.020	2.960	2.960	2.949	140,662,576
2024-03-18	3.020	3.040	2.960	3.010	2.998	169,109,282
2024-03-15	2.880	2.990	2.860	2.990	2.978	229,784,038
2024-03-14	2.930	2.970	2.860	2.900	2.889	128,946,076
2024-03-13	2.910	2.990	2.900	2.940	2.929	151,062,963
2024-03-12	2.930	2.950	2.890	2.920	2.909	117,160,925
2024-03-11	2.950	3.020	2.900	2.950	2.939	175,328,228
2024-03-08	2.780	2.890	2.760	2.880	2.869	127,701,556
2024-03-07	2.850	2.870	2.790	2.790	2.779	103,380,787
2024-03-06	2.840	2.870	2.810	2.840	2.829	90,296,036
2024-03-05	2.870	2.900	2.830	2.850	2.839	118,449,621
2024-03-04	2.900	2.950	2.870	2.900	2.889	127,936,776
2024-03-01	2.850	2.900	2.830	2.890	2.879	128,317,727
2024-02-29	2.740	2.880	2.740	2.860	2.849	156,354,002
2024-02-28	2.950	2.980	2.750	2.760	2.749	234,640,362
2024-02-27	2.780	2.940	2.760	2.940	2.929	205,071,910
2024-02-26	2.830	2.840	2.770	2.790	2.779	150,342,645
2024-02-23	2.750	2.810	2.720	2.790	2.779	165,526,488
2024-02-22	2.690	2.750	2.680	2.750	2.739	130,937,925
2024-02-21	2.680	2.760	2.660	2.700	2.690	174,777,192
2024-02-20	2.630	2.680	2.590	2.670	2.660	107,808,323
2024-02-19	2.710	2.720	2.610	2.660	2.650	139,582,969
2024-02-08	2.570	2.710	2.560	2.630	2.620	200,390,917
2024-02-07	2.410	2.590	2.410	2.570	2.560	243,158,776
2024-02-06	2.130	2.370	2.120	2.370	2.361	199,514,909
2024-02-05	2.350	2.350	2.130	2.150	2.142	168,411,835
2024-02-02	2.450	2.510	2.270	2.370	2.361	132,011,596
2024-02-01	2.450	2.500	2.390	2.430	2.421	99,378,687
2024-01-31	2.570	2.600	2.470	2.470	2.460	133,703,216
2024-01-30	2.630	2.710	2.580	2.590	2.580	114,625,316
2024-01-29	2.710	2.730	2.620	2.630	2.620	92,696,700
2024-01-26	2.740	2.750	2.690	2.700	2.690	130,154,447

← NewerPage 11 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.