Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	2.130	2.190	2.110	2.160	2.118	151,212,680
2022-05-11	2.200	2.210	2.140	2.140	2.098	197,942,210
2022-05-10	2.110	2.230	2.110	2.190	2.147	250,806,318
2022-05-09	2.220	2.320	2.170	2.170	2.127	383,328,528
2022-05-06	1.980	2.170	1.980	2.170	2.127	266,007,613
2022-05-05	1.970	2.000	1.950	1.970	1.931	112,006,959
2022-04-29	1.890	2.000	1.880	1.970	1.931	124,536,971
2022-04-28	1.900	1.900	1.840	1.870	1.833	73,557,037
2022-04-27	1.840	1.920	1.790	1.920	1.882	110,035,279
2022-04-26	1.880	1.930	1.870	1.870	1.833	84,280,934
2022-04-25	1.990	1.990	1.870	1.880	1.843	119,403,864
2022-04-22	2.020	2.050	1.980	2.020	1.980	74,564,442
2022-04-21	2.120	2.130	2.020	2.030	1.990	104,397,860
2022-04-20	2.140	2.180	2.120	2.130	2.088	75,417,603
2022-04-19	2.120	2.150	2.110	2.130	2.088	48,256,305
2022-04-18	2.150	2.160	2.090	2.120	2.078	77,318,021
2022-04-15	2.200	2.210	2.160	2.170	2.127	85,818,622
2022-04-14	2.200	2.240	2.190	2.220	2.176	74,499,076
2022-04-13	2.230	2.230	2.190	2.200	2.157	67,033,776
2022-04-12	2.180	2.250	2.180	2.240	2.196	84,273,905
2022-04-11	2.260	2.270	2.160	2.180	2.137	116,958,932
2022-04-08	2.280	2.300	2.230	2.260	2.216	89,207,409
2022-04-07	2.360	2.370	2.280	2.280	2.235	126,272,754
2022-04-06	2.400	2.400	2.350	2.370	2.324	175,440,715
2022-04-01	2.270	2.400	2.250	2.350	2.304	223,936,956
2022-03-31	2.280	2.290	2.260	2.280	2.235	88,765,778
2022-03-30	2.260	2.300	2.250	2.290	2.245	85,486,788
2022-03-29	2.280	2.290	2.240	2.250	2.206	75,621,730
2022-03-28	2.250	2.290	2.210	2.280	2.235	78,494,092
2022-03-25	2.270	2.300	2.250	2.260	2.216	86,708,674
2022-03-24	2.310	2.320	2.250	2.260	2.216	115,917,754
2022-03-23	2.290	2.370	2.280	2.330	2.284	176,657,697
2022-03-22	2.260	2.310	2.250	2.280	2.235	95,835,810
2022-03-21	2.300	2.320	2.250	2.280	2.235	100,880,358
2022-03-18	2.250	2.310	2.240	2.290	2.245	110,979,552
2022-03-17	2.280	2.320	2.250	2.270	2.225	148,684,448
2022-03-16	2.190	2.270	2.140	2.260	2.216	163,791,334
2022-03-15	2.300	2.300	2.150	2.160	2.118	148,939,918
2022-03-14	2.340	2.380	2.300	2.300	2.255	99,552,980
2022-03-11	2.310	2.370	2.260	2.370	2.324	126,708,076
2022-03-10	2.390	2.390	2.330	2.350	2.304	113,397,386
2022-03-09	2.370	2.400	2.200	2.330	2.284	174,611,122
2022-03-08	2.430	2.450	2.360	2.370	2.324	129,267,400
2022-03-07	2.470	2.470	2.410	2.430	2.382	124,568,310
2022-03-04	2.540	2.550	2.470	2.490	2.441	149,076,683
2022-03-03	2.550	2.580	2.540	2.560	2.510	133,510,056
2022-03-02	2.530	2.560	2.520	2.550	2.500	111,588,308
2022-03-01	2.510	2.550	2.510	2.550	2.500	127,511,801
2022-02-28	2.540	2.540	2.470	2.520	2.471	109,659,649
2022-02-25	2.530	2.560	2.510	2.510	2.461	152,728,810
2022-02-24	2.620	2.620	2.440	2.490	2.441	291,985,840
2022-02-23	2.650	2.650	2.580	2.630	2.578	180,999,861
2022-02-22	2.670	2.720	2.610	2.640	2.588	231,215,018
2022-02-21	2.690	2.740	2.680	2.700	2.647	264,700,436
2022-02-18	2.560	2.690	2.550	2.690	2.637	274,903,160
2022-02-17	2.630	2.670	2.580	2.600	2.549	220,281,330
2022-02-16	2.660	2.710	2.620	2.650	2.598	171,795,167
2022-02-15	2.670	2.690	2.620	2.650	2.598	183,319,535
2022-02-14	2.640	2.720	2.610	2.680	2.627	216,785,454
2022-02-11	2.670	2.740	2.650	2.660	2.608	287,134,980

← NewerPage 19 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.