Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.060	3.140	3.030	3.110	3.098	144,234,066
2023-07-31	3.060	3.080	3.030	3.060	3.048	92,376,149
2023-07-28	3.030	3.070	3.000	3.060	3.048	94,472,875
2023-07-27	2.980	3.090	2.980	3.030	3.018	140,667,066
2023-07-26	2.990	2.990	2.960	2.990	2.978	51,467,095
2023-07-25	2.960	3.000	2.950	2.990	2.978	72,303,003
2023-07-24	2.950	2.970	2.930	2.940	2.929	50,271,986
2023-07-21	2.960	2.970	2.940	2.950	2.939	51,988,642
2023-07-20	2.940	3.020	2.930	2.970	2.959	97,540,550
2023-07-19	2.940	2.960	2.930	2.940	2.929	42,269,929
2023-07-18	2.960	2.960	2.910	2.940	2.929	57,242,949
2023-07-17	2.980	2.990	2.950	2.960	2.949	54,618,777
2023-07-14	2.990	3.020	2.970	2.980	2.968	93,891,128
2023-07-13	2.950	3.000	2.930	2.990	2.978	130,678,686
2023-07-12	2.950	3.120	2.950	2.960	2.949	277,012,357
2023-07-11	2.840	2.850	2.830	2.850	2.839	31,905,722
2023-07-10	2.840	2.850	2.830	2.840	2.829	35,104,126
2023-07-07	2.850	2.850	2.810	2.830	2.819	52,222,101
2023-07-06	2.850	2.890	2.850	2.850	2.839	54,076,935
2023-07-05	2.900	2.900	2.850	2.850	2.839	58,663,442
2023-07-04	2.880	2.910	2.870	2.900	2.889	53,676,297
2023-07-03	2.880	2.900	2.850	2.890	2.879	66,476,258
2023-06-30	2.860	2.890	2.840	2.890	2.879	56,053,542
2023-06-29	2.850	2.880	2.840	2.860	2.849	50,771,375
2023-06-28	2.900	2.910	2.810	2.860	2.849	83,052,428
2023-06-27	2.870	2.930	2.860	2.910	2.879	60,517,763
2023-06-26	2.970	2.970	2.860	2.870	2.839	114,313,791
2023-06-21	3.070	3.070	2.980	2.990	2.958	129,597,442
2023-06-20	3.070	3.160	3.050	3.080	3.047	137,041,190
2023-06-19	3.060	3.090	3.030	3.070	3.037	83,810,305
2023-06-16	3.030	3.070	3.010	3.060	3.027	75,024,536
2023-06-15	3.050	3.070	3.020	3.030	2.998	80,689,289
2023-06-14	3.090	3.100	3.050	3.060	3.027	68,862,446
2023-06-13	3.030	3.100	3.010	3.090	3.057	113,198,849
2023-06-12	3.080	3.090	3.030	3.040	3.007	67,369,205
2023-06-09	3.040	3.080	3.020	3.070	3.037	81,897,770
2023-06-08	3.090	3.100	3.010	3.050	3.017	89,096,871
2023-06-07	3.070	3.130	3.040	3.090	3.057	97,686,231
2023-06-06	3.190	3.220	3.060	3.070	3.037	180,188,085
2023-06-05	3.240	3.350	3.160	3.210	3.176	341,525,767
2023-06-02	3.040	3.070	3.020	3.050	3.017	95,522,636
2023-06-01	2.940	3.070	2.930	3.030	2.998	148,356,740
2023-05-31	2.930	2.970	2.920	2.960	2.928	82,292,328
2023-05-30	2.860	2.940	2.820	2.940	2.909	117,731,212
2023-05-29	2.860	2.920	2.850	2.870	2.839	81,716,922
2023-05-26	2.860	2.860	2.820	2.850	2.819	59,281,628
2023-05-25	2.880	2.910	2.800	2.850	2.819	133,278,551
2023-05-24	2.910	2.940	2.840	2.900	2.869	117,560,893
2023-05-23	2.940	2.950	2.910	2.910	2.879	68,732,591
2023-05-22	2.950	2.960	2.930	2.940	2.909	72,347,981
2023-05-19	2.980	2.980	2.950	2.970	2.938	62,156,368
2023-05-18	2.960	3.020	2.950	2.980	2.948	88,631,330
2023-05-17	2.950	2.980	2.940	2.960	2.928	54,450,673
2023-05-16	3.030	3.030	2.950	2.960	2.928	96,192,169
2023-05-15	3.030	3.040	2.950	3.030	2.998	91,830,518
2023-05-12	3.070	3.090	3.020	3.030	2.998	80,661,864
2023-05-11	3.060	3.120	3.030	3.070	3.037	98,399,652
2023-05-10	3.060	3.090	3.030	3.050	3.017	90,011,411
2023-05-09	3.120	3.140	3.060	3.070	3.037	128,013,122
2023-05-08	3.080	3.160	3.080	3.140	3.106	144,576,510

← NewerPage 14 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.