Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.800	2.820	2.780	2.790	2.779	41,610,251
2023-10-31	2.820	2.830	2.780	2.800	2.789	48,967,389
2023-10-30	2.800	2.830	2.800	2.820	2.809	54,956,196
2023-10-27	2.810	2.830	2.770	2.810	2.799	60,432,835
2023-10-26	2.800	2.830	2.780	2.820	2.809	52,390,687
2023-10-25	2.750	2.840	2.750	2.810	2.799	70,535,875
2023-10-24	2.710	2.770	2.690	2.740	2.729	69,903,173
2023-10-23	2.850	2.850	2.690	2.710	2.700	94,660,248
2023-10-20	2.900	2.910	2.850	2.860	2.849	74,711,565
2023-10-19	2.920	2.960	2.900	2.910	2.899	62,740,735
2023-10-18	2.970	2.970	2.930	2.940	2.929	52,908,772
2023-10-17	2.970	2.980	2.950	2.970	2.959	46,299,047
2023-10-16	3.000	3.010	2.960	2.960	2.949	68,536,970
2023-10-13	3.010	3.040	2.990	3.010	2.998	72,396,859
2023-10-12	3.000	3.020	2.980	3.010	2.998	66,205,667
2023-10-11	2.960	3.010	2.940	3.000	2.988	97,285,987
2023-10-10	2.970	2.980	2.960	2.960	2.949	33,647,558
2023-10-09	2.960	2.980	2.950	2.970	2.959	44,926,306
2023-09-28	2.990	3.000	2.960	2.960	2.949	47,735,014
2023-09-27	2.930	3.010	2.920	2.990	2.978	106,383,048
2023-09-26	2.940	2.960	2.930	2.930	2.919	47,984,932
2023-09-25	2.970	2.980	2.940	2.950	2.939	50,623,333
2023-09-22	2.930	2.980	2.930	2.970	2.959	53,137,017
2023-09-21	2.930	2.950	2.910	2.930	2.919	46,329,120
2023-09-20	2.970	2.990	2.920	2.930	2.919	75,155,407
2023-09-19	2.990	3.000	2.970	2.970	2.959	45,907,895
2023-09-18	2.990	3.010	2.970	2.990	2.978	48,109,648
2023-09-15	3.020	3.030	2.990	3.000	2.988	54,787,887
2023-09-14	3.040	3.040	3.000	3.010	2.998	52,368,991
2023-09-13	3.070	3.080	2.980	3.050	3.038	161,755,543
2023-09-12	3.050	3.140	3.010	3.090	3.078	155,910,119
2023-09-11	3.020	3.050	3.000	3.030	3.018	78,905,220
2023-09-08	3.010	3.020	2.980	3.000	2.988	51,459,479
2023-09-07	3.010	3.050	3.000	3.020	3.008	72,995,962
2023-09-06	3.020	3.040	2.970	3.020	3.008	95,209,765
2023-09-05	3.010	3.120	3.010	3.040	3.028	144,227,921
2023-09-04	2.990	3.020	2.950	2.990	2.978	155,826,561
2023-09-01	3.140	3.170	3.010	3.010	2.998	229,577,658
2023-08-31	3.300	3.390	3.120	3.130	3.118	500,280,750
2023-08-30	3.000	3.100	2.990	3.090	3.078	150,194,565
2023-08-29	2.930	3.020	2.930	3.000	2.988	82,680,114
2023-08-28	3.000	3.040	2.940	2.940	2.929	97,675,013
2023-08-25	2.940	2.950	2.880	2.890	2.879	66,508,759
2023-08-24	2.950	2.980	2.940	2.950	2.939	42,406,994
2023-08-23	2.980	3.010	2.940	2.940	2.929	58,008,338
2023-08-22	2.940	2.990	2.920	2.990	2.978	74,097,137
2023-08-21	2.950	2.970	2.930	2.930	2.919	43,572,805
2023-08-18	2.980	3.030	2.940	2.940	2.929	69,550,646
2023-08-17	2.970	3.000	2.940	2.990	2.978	48,218,780
2023-08-16	2.990	3.010	2.940	2.980	2.968	65,080,947
2023-08-15	3.050	3.050	2.980	3.010	2.998	62,999,882
2023-08-14	3.020	3.050	3.000	3.040	3.028	61,340,812
2023-08-11	3.080	3.080	3.020	3.020	3.008	65,286,483
2023-08-10	3.090	3.100	3.040	3.070	3.058	75,976,113
2023-08-09	3.100	3.140	3.090	3.100	3.088	76,416,593
2023-08-08	3.180	3.190	3.090	3.110	3.098	108,318,460
2023-08-07	3.260	3.310	3.130	3.140	3.128	225,552,488
2023-08-04	3.080	3.190	3.070	3.160	3.148	225,236,190
2023-08-03	3.070	3.080	3.040	3.060	3.048	65,643,501
2023-08-02	3.110	3.140	3.070	3.080	3.068	96,424,055

← NewerPage 13 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.