Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.090	3.100	3.060	3.080	3.047	89,455,557
2023-05-04	3.050	3.120	3.040	3.100	3.067	126,350,130
2023-04-28	2.940	3.090	2.930	3.080	3.047	173,915,926
2023-04-27	2.980	3.010	2.910	2.940	2.909	137,813,539
2023-04-26	3.060	3.080	2.940	2.990	2.958	176,054,051
2023-04-25	3.160	3.160	3.000	3.060	3.027	203,483,245
2023-04-24	3.100	3.230	3.070	3.170	3.136	171,129,216
2023-04-21	3.260	3.270	3.090	3.100	3.067	255,680,935
2023-04-20	3.280	3.300	3.240	3.280	3.245	163,196,867
2023-04-19	3.220	3.300	3.210	3.260	3.225	173,719,798
2023-04-18	3.230	3.260	3.200	3.220	3.186	120,285,588
2023-04-17	3.270	3.280	3.210	3.240	3.205	163,084,789
2023-04-14	3.330	3.370	3.250	3.300	3.265	163,919,570
2023-04-13	3.340	3.430	3.310	3.320	3.284	260,772,919
2023-04-12	3.280	3.360	3.250	3.360	3.324	241,047,365
2023-04-11	3.240	3.320	3.230	3.280	3.245	169,652,067
2023-04-10	3.380	3.380	3.240	3.250	3.215	231,428,746
2023-04-07	3.290	3.420	3.270	3.380	3.344	236,617,642
2023-04-06	3.370	3.380	3.270	3.290	3.255	293,539,027
2023-04-04	3.440	3.480	3.370	3.420	3.383	340,419,787
2023-04-03	3.300	3.480	3.280	3.440	3.403	414,210,123
2023-03-31	3.250	3.340	3.180	3.330	3.294	291,219,974
2023-03-30	3.300	3.360	3.240	3.270	3.235	230,885,783
2023-03-29	3.350	3.370	3.260	3.290	3.255	315,890,126
2023-03-28	3.470	3.480	3.330	3.350	3.314	414,778,993
2023-03-27	3.390	3.660	3.370	3.510	3.472	711,806,468
2023-03-24	3.220	3.430	3.190	3.340	3.304	666,982,907
2023-03-23	3.230	3.290	3.180	3.210	3.176	392,858,145
2023-03-22	3.400	3.440	3.190	3.230	3.195	737,559,014
2023-03-21	2.980	3.280	2.960	3.280	3.245	565,851,245
2023-03-20	2.990	3.050	2.970	2.980	2.948	153,276,267
2023-03-17	2.930	3.010	2.930	2.990	2.958	213,170,892
2023-03-16	2.940	2.950	2.900	2.920	2.889	120,899,235
2023-03-15	2.970	2.980	2.940	2.950	2.918	99,536,628
2023-03-14	3.010	3.010	2.930	2.970	2.938	124,765,035
2023-03-13	2.940	3.020	2.920	3.020	2.988	178,271,499
2023-03-10	2.960	3.020	2.950	2.950	2.918	128,324,442
2023-03-09	3.000	3.010	2.950	2.980	2.948	114,075,592
2023-03-08	2.920	3.030	2.910	3.000	2.968	169,993,890
2023-03-07	3.000	3.010	2.920	2.930	2.899	195,334,325
2023-03-06	3.050	3.060	3.000	3.020	2.988	128,222,290
2023-03-03	3.060	3.070	3.010	3.040	3.007	178,344,848
2023-03-02	3.060	3.110	3.040	3.080	3.047	226,905,082
2023-03-01	3.010	3.100	2.990	3.070	3.037	244,016,849
2023-02-28	2.980	3.030	2.970	3.020	2.988	142,739,233
2023-02-27	3.000	3.030	2.960	2.970	2.938	135,803,898
2023-02-24	3.010	3.070	3.000	3.020	2.988	153,579,729
2023-02-23	3.040	3.050	2.980	2.990	2.958	171,035,562
2023-02-22	3.050	3.100	3.010	3.050	3.017	192,575,250
2023-02-21	3.020	3.180	3.000	3.080	3.047	329,696,714
2023-02-20	2.940	3.050	2.910	3.030	2.998	235,024,456
2023-02-17	3.010	3.030	2.930	2.960	2.928	265,554,603
2023-02-16	3.090	3.140	2.980	3.020	2.988	359,856,014
2023-02-15	3.090	3.140	3.060	3.120	3.087	257,512,782
2023-02-14	3.210	3.260	3.090	3.120	3.087	350,973,359
2023-02-13	3.070	3.210	3.060	3.180	3.146	409,738,773
2023-02-10	3.100	3.150	3.050	3.090	3.057	332,842,448
2023-02-09	3.110	3.160	3.040	3.110	3.077	463,089,577
2023-02-08	3.260	3.420	3.100	3.110	3.077	939,591,759
2023-02-07	2.910	3.220	2.890	3.220	3.186	694,097,488

← NewerPage 15 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.