Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.010	3.010	2.920	2.930	2.899	341,632,081
2023-02-03	2.970	3.040	2.910	3.040	3.007	504,964,931
2023-02-02	3.020	3.130	3.010	3.020	2.988	554,094,910
2023-02-01	3.110	3.140	3.010	3.060	3.027	698,953,243
2023-01-31	3.220	3.220	2.990	3.150	3.116	1,205,438,261
2023-01-30	2.900	3.010	2.870	3.010	2.978	227,672,221
2023-01-20	2.520	2.740	2.500	2.740	2.711	535,127,994
2023-01-19	2.480	2.550	2.460	2.490	2.463	277,410,242
2023-01-18	2.500	2.570	2.430	2.510	2.483	369,100,241
2023-01-17	2.590	2.620	2.460	2.510	2.483	550,190,539
2023-01-16	2.800	2.870	2.600	2.610	2.582	777,769,728
2023-01-13	2.830	2.870	2.660	2.780	2.750	824,747,351
2023-01-12	2.860	3.050	2.770	2.790	2.760	1,355,392,122
2023-01-11	2.600	2.770	2.570	2.770	2.740	643,215,785
2023-01-10	2.510	2.520	2.360	2.520	2.493	688,609,338
2023-01-09	2.290	2.290	2.290	2.290	2.265	84,239,405
2023-01-06	2.100	2.110	2.070	2.080	2.058	62,685,669
2023-01-05	2.100	2.110	2.090	2.100	2.078	61,776,862
2023-01-04	2.080	2.100	2.070	2.090	2.068	82,660,746
2023-01-03	2.020	2.080	2.010	2.080	2.058	76,738,897
2022-12-30	1.990	2.020	1.980	2.010	1.988	44,472,872
2022-12-29	1.970	2.000	1.970	1.980	1.959	35,846,693
2022-12-28	2.010	2.020	1.970	1.980	1.959	44,561,863
2022-12-27	2.010	2.020	2.000	2.010	1.988	29,841,163
2022-12-26	2.010	2.030	2.000	2.010	1.988	25,793,400
2022-12-23	1.990	2.020	1.980	2.020	1.998	33,921,345
2022-12-22	1.990	2.030	1.990	1.990	1.969	37,449,096
2022-12-21	2.020	2.030	1.980	1.990	1.969	44,834,895
2022-12-20	2.030	2.040	2.010	2.020	1.998	53,619,908
2022-12-19	2.080	2.100	2.010	2.030	2.008	78,266,252
2022-12-16	2.080	2.090	2.060	2.090	2.068	47,537,303
2022-12-15	2.090	2.110	2.080	2.090	2.068	56,526,893
2022-12-14	2.080	2.100	2.080	2.090	2.068	32,837,728
2022-12-13	2.090	2.100	2.070	2.080	2.058	45,308,735
2022-12-12	2.080	2.100	2.070	2.090	2.068	45,605,107
2022-12-09	2.110	2.110	2.080	2.090	2.068	51,909,035
2022-12-08	2.120	2.130	2.090	2.100	2.078	56,722,226
2022-12-07	2.140	2.150	2.110	2.120	2.097	54,473,134
2022-12-06	2.160	2.170	2.130	2.140	2.117	60,259,244
2022-12-05	2.150	2.170	2.140	2.160	2.137	81,734,478
2022-12-02	2.120	2.160	2.110	2.150	2.127	91,945,239
2022-12-01	2.110	2.140	2.100	2.120	2.097	76,752,781
2022-11-30	2.100	2.110	2.080	2.100	2.078	50,777,643
2022-11-29	2.060	2.110	2.060	2.100	2.078	66,800,226
2022-11-28	2.080	2.090	2.050	2.060	2.038	52,835,566
2022-11-25	2.080	2.100	2.070	2.090	2.068	50,081,336
2022-11-24	2.090	2.110	2.070	2.090	2.068	56,141,234
2022-11-23	2.120	2.130	2.070	2.090	2.068	78,639,202
2022-11-22	2.130	2.150	2.110	2.120	2.097	68,913,702
2022-11-21	2.160	2.180	2.120	2.130	2.107	94,055,434
2022-11-18	2.180	2.230	2.170	2.170	2.147	166,076,012
2022-11-17	2.150	2.200	2.130	2.190	2.167	154,749,020
2022-11-16	2.140	2.160	2.130	2.150	2.127	83,259,663
2022-11-15	2.120	2.160	2.110	2.140	2.117	74,232,166
2022-11-14	2.120	2.140	2.110	2.120	2.097	83,821,448
2022-11-11	2.150	2.180	2.130	2.130	2.107	144,600,952
2022-11-10	2.070	2.180	2.060	2.130	2.107	184,127,080
2022-11-09	2.110	2.120	2.080	2.080	2.058	63,791,859
2022-11-08	2.080	2.130	2.060	2.120	2.097	116,151,329
2022-11-07	2.070	2.100	2.070	2.080	2.058	51,535,457

← NewerPage 16 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.