Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.140	2.200	2.130	2.190	2.167	79,916,093
2022-08-04	2.130	2.140	2.110	2.130	2.107	51,343,706
2022-08-03	2.120	2.180	2.100	2.110	2.087	81,975,384
2022-08-02	2.220	2.220	2.100	2.130	2.107	128,138,591
2022-08-01	2.210	2.250	2.190	2.240	2.216	68,499,604
2022-07-29	2.220	2.230	2.200	2.200	2.176	43,725,898
2022-07-28	2.240	2.260	2.210	2.220	2.196	60,490,707
2022-07-27	2.260	2.280	2.220	2.230	2.206	65,260,505
2022-07-26	2.200	2.260	2.190	2.260	2.236	100,464,689
2022-07-25	2.220	2.240	2.180	2.200	2.176	55,750,929
2022-07-22	2.240	2.260	2.210	2.220	2.196	59,226,266
2022-07-21	2.240	2.270	2.220	2.230	2.206	98,237,298
2022-07-20	2.230	2.250	2.200	2.240	2.216	107,307,914
2022-07-19	2.160	2.230	2.150	2.220	2.196	122,841,745
2022-07-18	2.090	2.160	2.080	2.150	2.127	63,430,988
2022-07-15	2.150	2.150	2.080	2.080	2.058	71,272,178
2022-07-14	2.180	2.180	2.140	2.150	2.127	48,509,401
2022-07-13	2.150	2.180	2.140	2.180	2.157	44,007,627
2022-07-12	2.170	2.170	2.140	2.150	2.127	43,154,066
2022-07-11	2.200	2.200	2.150	2.170	2.147	50,576,344
2022-07-08	2.160	2.210	2.160	2.200	2.176	64,869,188
2022-07-07	2.150	2.180	2.140	2.170	2.147	56,205,276
2022-07-06	2.180	2.190	2.130	2.150	2.127	70,567,155
2022-07-05	2.210	2.220	2.160	2.190	2.167	92,388,078
2022-07-04	2.220	2.240	2.200	2.210	2.186	70,137,254
2022-07-01	2.250	2.250	2.220	2.220	2.196	68,534,465
2022-06-30	2.240	2.300	2.230	2.250	2.226	112,818,995
2022-06-29	2.240	2.300	2.230	2.240	2.216	134,103,667
2022-06-28	2.220	2.250	2.200	2.240	2.216	81,641,585
2022-06-27	2.240	2.250	2.210	2.220	2.196	73,043,820
2022-06-24	2.220	2.240	2.210	2.230	2.206	76,418,489
2022-06-23	2.190	2.220	2.170	2.210	2.186	70,892,690
2022-06-22	2.240	2.240	2.180	2.180	2.157	79,368,477
2022-06-21	2.230	2.250	2.200	2.240	2.216	80,270,298
2022-06-20	2.250	2.250	2.220	2.220	2.196	78,734,333
2022-06-17	2.250	2.270	2.210	2.250	2.226	86,394,139
2022-06-16	2.250	2.290	2.250	2.270	2.246	118,623,999
2022-06-15	2.250	2.310	2.230	2.260	2.236	157,504,702
2022-06-14	2.250	2.260	2.180	2.260	2.236	111,719,307
2022-06-13	2.220	2.270	2.200	2.260	2.236	136,032,635
2022-06-10	2.170	2.280	2.170	2.230	2.206	182,270,237
2022-06-09	2.200	2.210	2.170	2.180	2.157	102,609,548
2022-06-08	2.220	2.260	2.180	2.220	2.176	112,425,473
2022-06-07	2.220	2.220	2.170	2.200	2.157	86,960,483
2022-06-06	2.200	2.240	2.200	2.230	2.186	99,083,203
2022-06-02	2.190	2.210	2.160	2.210	2.167	90,547,143
2022-06-01	2.160	2.190	2.160	2.180	2.137	82,176,554
2022-05-31	2.170	2.180	2.140	2.170	2.127	75,782,232
2022-05-30	2.150	2.170	2.130	2.170	2.127	85,414,623
2022-05-27	2.150	2.170	2.130	2.140	2.098	71,668,552
2022-05-26	2.140	2.160	2.100	2.150	2.108	97,765,417
2022-05-25	2.070	2.150	2.070	2.140	2.098	110,860,793
2022-05-24	2.180	2.180	2.070	2.070	2.029	137,826,447
2022-05-23	2.160	2.180	2.150	2.170	2.127	97,378,793
2022-05-20	2.130	2.160	2.120	2.160	2.118	87,068,668
2022-05-19	2.120	2.150	2.100	2.130	2.088	79,557,057
2022-05-18	2.140	2.200	2.130	2.150	2.108	126,663,611
2022-05-17	2.140	2.140	2.100	2.130	2.088	73,241,509
2022-05-16	2.150	2.170	2.120	2.140	2.098	88,646,163
2022-05-13	2.160	2.170	2.120	2.130	2.088	84,824,429

← NewerPage 18 of 21 · 1,220 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.