Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.060	2.090	2.060	2.080	2.058	56,465,775
2022-11-03	2.070	2.080	2.040	2.060	2.038	63,304,231
2022-11-02	2.090	2.110	2.070	2.090	2.068	65,209,336
2022-11-01	2.090	2.110	2.060	2.100	2.078	80,651,604
2022-10-31	2.010	2.100	2.000	2.070	2.048	95,685,336
2022-10-28	2.060	2.070	2.010	2.020	1.998	64,506,794
2022-10-27	2.030	2.080	2.030	2.060	2.038	93,323,858
2022-10-26	2.000	2.060	1.990	2.040	2.018	74,537,124
2022-10-25	1.990	2.010	1.960	1.990	1.969	49,570,138
2022-10-24	2.040	2.070	1.980	1.990	1.969	66,120,807
2022-10-21	2.040	2.050	2.020	2.040	2.018	34,971,680
2022-10-20	2.020	2.070	2.010	2.030	2.008	62,547,200
2022-10-19	2.040	2.040	2.020	2.030	2.008	37,821,001
2022-10-18	2.060	2.070	2.030	2.040	2.018	45,765,157
2022-10-17	2.030	2.070	2.020	2.060	2.038	65,043,092
2022-10-14	2.010	2.050	2.000	2.030	2.008	71,886,250
2022-10-13	1.960	2.060	1.960	2.010	1.988	111,681,226
2022-10-12	1.910	1.970	1.910	1.970	1.949	70,392,462
2022-10-11	1.900	1.920	1.880	1.910	1.890	38,793,750
2022-10-10	1.930	1.940	1.900	1.910	1.890	42,553,160
2022-09-30	1.910	1.940	1.900	1.920	1.899	36,977,110
2022-09-29	1.940	1.960	1.910	1.910	1.890	46,915,616
2022-09-28	1.960	1.970	1.930	1.930	1.909	42,653,559
2022-09-27	1.920	1.970	1.920	1.960	1.939	42,028,939
2022-09-26	1.990	2.000	1.920	1.930	1.909	75,684,199
2022-09-23	2.020	2.030	1.990	2.000	1.979	45,399,522
2022-09-22	2.010	2.060	2.000	2.010	1.988	52,420,692
2022-09-21	2.000	2.030	1.960	2.030	2.008	64,714,457
2022-09-20	1.990	2.020	1.980	2.000	1.979	41,554,145
2022-09-19	2.010	2.020	1.970	1.980	1.959	56,121,790
2022-09-16	2.080	2.090	2.010	2.010	1.988	80,965,849
2022-09-15	2.120	2.130	2.070	2.080	2.058	73,161,921
2022-09-14	2.110	2.120	2.090	2.110	2.087	61,282,733
2022-09-13	2.150	2.160	2.120	2.130	2.107	51,088,697
2022-09-09	2.120	2.160	2.110	2.150	2.127	67,092,216
2022-09-08	2.130	2.140	2.110	2.120	2.097	44,712,435
2022-09-07	2.150	2.160	2.120	2.130	2.107	59,820,545
2022-09-06	2.150	2.170	2.140	2.160	2.137	48,806,419
2022-09-05	2.140	2.160	2.120	2.150	2.127	58,110,453
2022-09-02	2.120	2.150	2.110	2.140	2.117	62,038,612
2022-09-01	2.110	2.150	2.110	2.110	2.087	53,126,776
2022-08-31	2.140	2.150	2.110	2.110	2.087	58,656,323
2022-08-30	2.130	2.160	2.120	2.140	2.117	61,667,888
2022-08-29	2.110	2.140	2.090	2.130	2.107	60,828,433
2022-08-26	2.160	2.160	2.120	2.120	2.097	65,883,990
2022-08-25	2.150	2.160	2.120	2.150	2.127	78,348,187
2022-08-24	2.180	2.200	2.140	2.140	2.117	92,121,073
2022-08-23	2.190	2.190	2.170	2.180	2.157	53,976,694
2022-08-22	2.170	2.190	2.140	2.180	2.157	59,746,018
2022-08-19	2.170	2.210	2.160	2.170	2.147	82,352,145
2022-08-18	2.200	2.210	2.160	2.170	2.147	77,121,049
2022-08-17	2.200	2.210	2.180	2.210	2.186	53,621,315
2022-08-16	2.210	2.220	2.190	2.200	2.176	77,386,634
2022-08-15	2.240	2.240	2.200	2.210	2.186	67,861,990
2022-08-12	2.210	2.240	2.200	2.230	2.206	87,945,007
2022-08-11	2.170	2.220	2.160	2.220	2.196	76,338,220
2022-08-10	2.180	2.190	2.150	2.160	2.137	63,409,068
2022-08-09	2.220	2.230	2.190	2.190	2.167	49,894,906
2022-08-08	2.190	2.230	2.180	2.220	2.196	66,517,464
2022-08-05	2.140	2.200	2.130	2.190	2.167	79,916,093

← NewerPage 17 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.