Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.640	2.780	2.610	2.740	2.729	164,194,307
2024-01-24	2.620	2.670	2.530	2.630	2.620	126,563,173
2024-01-23	2.480	2.570	2.460	2.560	2.550	96,683,785
2024-01-22	2.650	2.670	2.460	2.500	2.490	121,812,127
2024-01-19	2.710	2.720	2.650	2.660	2.650	75,836,422
2024-01-18	2.720	2.750	2.640	2.710	2.700	118,149,077
2024-01-17	2.800	2.810	2.730	2.730	2.719	76,344,875
2024-01-16	2.810	2.810	2.750	2.800	2.789	80,185,881
2024-01-15	2.820	2.830	2.780	2.800	2.789	57,685,496
2024-01-12	2.860	2.870	2.810	2.820	2.809	70,675,302
2024-01-11	2.770	2.880	2.760	2.870	2.859	104,158,651
2024-01-10	2.840	2.840	2.770	2.780	2.769	68,536,124
2024-01-09	2.860	2.880	2.810	2.840	2.829	72,077,296
2024-01-08	2.870	2.910	2.850	2.850	2.839	71,931,394
2024-01-05	2.980	2.990	2.810	2.890	2.879	116,495,846
2024-01-04	3.000	3.010	2.960	2.980	2.968	71,785,937
2024-01-03	3.010	3.030	2.990	3.010	2.998	69,585,051
2024-01-02	3.070	3.090	3.010	3.010	2.998	104,555,444
2023-12-29	3.010	3.090	3.000	3.070	3.058	115,471,090
2023-12-28	2.970	3.020	2.940	3.010	2.998	93,114,726
2023-12-27	2.980	3.000	2.920	2.970	2.959	105,306,410
2023-12-26	3.050	3.060	2.950	2.960	2.949	76,981,377
2023-12-25	3.040	3.080	2.970	3.020	3.008	100,891,763
2023-12-22	3.120	3.150	3.030	3.050	3.038	136,070,186
2023-12-21	3.080	3.120	3.060	3.110	3.098	100,553,781
2023-12-20	3.180	3.190	3.090	3.100	3.088	114,773,081
2023-12-19	3.180	3.200	3.140	3.180	3.168	111,502,628
2023-12-18	3.200	3.220	3.140	3.160	3.148	125,137,965
2023-12-15	3.220	3.260	3.180	3.210	3.198	151,274,390
2023-12-14	3.260	3.390	3.230	3.240	3.227	251,005,986
2023-12-13	3.300	3.300	3.240	3.240	3.227	101,396,883
2023-12-12	3.270	3.300	3.240	3.290	3.277	121,468,389
2023-12-11	3.220	3.280	3.200	3.270	3.257	167,707,296
2023-12-08	3.280	3.320	3.240	3.240	3.227	139,388,017
2023-12-07	3.250	3.310	3.230	3.260	3.247	153,900,174
2023-12-06	3.190	3.290	3.170	3.260	3.247	178,269,905
2023-12-05	3.270	3.270	3.190	3.200	3.188	149,391,115
2023-12-04	3.290	3.330	3.270	3.270	3.257	182,892,315
2023-12-01	3.190	3.280	3.180	3.270	3.257	187,351,638
2023-11-30	3.250	3.290	3.170	3.190	3.178	228,315,752
2023-11-29	3.310	3.360	3.240	3.260	3.247	198,530,280
2023-11-28	3.220	3.330	3.220	3.290	3.277	267,966,679
2023-11-27	3.300	3.330	3.220	3.230	3.218	312,286,741
2023-11-24	3.380	3.450	3.300	3.300	3.287	407,768,663
2023-11-23	3.540	3.600	3.360	3.370	3.357	752,223,969
2023-11-22	3.870	3.900	3.610	3.610	3.596	1,188,267,104
2023-11-21	3.870	3.870	3.710	3.870	3.855	634,752,372
2023-11-20	3.270	3.520	3.270	3.520	3.506	671,948,415
2023-11-17	3.050	3.290	3.040	3.200	3.188	407,138,217
2023-11-16	3.030	3.120	3.000	3.070	3.058	211,349,662
2023-11-15	3.130	3.250	3.020	3.030	3.018	330,915,132
2023-11-14	2.890	3.000	2.880	2.990	2.978	157,252,463
2023-11-13	2.860	2.900	2.850	2.890	2.879	55,788,729
2023-11-10	2.870	2.880	2.840	2.850	2.839	50,479,291
2023-11-09	2.900	2.910	2.870	2.880	2.869	54,499,797
2023-11-08	2.860	2.920	2.850	2.900	2.889	82,188,901
2023-11-07	2.860	2.890	2.840	2.860	2.849	58,494,805
2023-11-06	2.820	2.880	2.810	2.870	2.859	93,878,264
2023-11-03	2.760	2.820	2.750	2.800	2.789	59,327,300
2023-11-02	2.780	2.810	2.760	2.760	2.749	57,643,983

← NewerPage 12 of 21 · 1,212 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.