Shanghai 2345 Network Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.900 | 6.050 | 5.840 | 6.040 | 6.040 | 131,325,406 |
| 2026-07-22 | 5.990 | 6.070 | 5.880 | 5.910 | 5.910 | 131,014,797 |
| 2026-07-21 | 5.750 | 6.050 | 5.700 | 6.050 | 6.050 | 216,697,031 |
| 2026-07-20 | 5.850 | 5.990 | 5.680 | 5.800 | 5.800 | 170,366,875 |
| 2026-07-17 | 6.090 | 6.170 | 5.700 | 5.720 | 5.720 | 185,907,219 |
| 2026-07-16 | 5.950 | 6.240 | 5.890 | 6.120 | 6.120 | 167,061,500 |
| 2026-07-15 | 5.970 | 6.110 | 5.930 | 5.990 | 5.990 | 117,501,203 |
| 2026-07-14 | 5.950 | 6.000 | 5.760 | 5.960 | 5.960 | 131,173,281 |
| 2026-07-13 | 6.300 | 6.400 | 5.930 | 5.940 | 5.940 | 173,184,094 |
| 2026-07-10 | 6.200 | 6.590 | 6.120 | 6.340 | 6.340 | 212,032,828 |
| 2026-07-09 | 6.070 | 6.240 | 5.940 | 6.220 | 6.220 | 154,861,938 |
| 2026-07-08 | 6.160 | 6.200 | 6.060 | 6.100 | 6.100 | 94,713,953 |
| 2026-07-07 | 6.380 | 6.400 | 6.110 | 6.150 | 6.150 | 112,368,633 |
| 2026-07-06 | 6.570 | 6.690 | 6.350 | 6.390 | 6.390 | 132,801,016 |
| 2026-07-03 | 6.420 | 6.610 | 6.410 | 6.530 | 6.530 | 128,463,148 |
| 2026-07-02 | 6.690 | 6.720 | 6.400 | 6.420 | 6.420 | 157,975,484 |
| 2026-07-01 | 6.530 | 6.720 | 6.420 | 6.600 | 6.600 | 156,303,141 |
| 2026-06-30 | 6.430 | 6.550 | 6.310 | 6.540 | 6.540 | 124,746,977 |
| 2026-06-29 | 6.550 | 6.640 | 6.360 | 6.430 | 6.430 | 139,670,875 |
| 2026-06-26 | 6.880 | 6.900 | 6.540 | 6.550 | 6.550 | 166,208,531 |
| 2026-06-25 | 6.950 | 7.050 | 6.830 | 6.900 | 6.900 | 177,395,188 |
| 2026-06-24 | 7.020 | 7.390 | 7.010 | 7.050 | 7.050 | 230,061,406 |
| 2026-06-23 | 7.180 | 7.330 | 7.010 | 7.040 | 7.040 | 147,240,469 |
| 2026-06-22 | 7.020 | 7.190 | 6.870 | 7.180 | 7.180 | 162,784,750 |
| 2026-06-18 | 7.150 | 7.230 | 7.080 | 7.120 | 7.120 | 92,080,672 |
| 2026-06-17 | 7.220 | 7.300 | 7.120 | 7.180 | 7.180 | 113,762,094 |
| 2026-06-16 | 7.140 | 7.320 | 7.030 | 7.240 | 7.240 | 170,273,406 |
| 2026-06-15 | 6.980 | 7.150 | 6.960 | 7.080 | 7.080 | 125,634,492 |
| 2026-06-12 | 6.950 | 7.010 | 6.820 | 6.880 | 6.880 | 156,147,016 |
| 2026-06-11 | 6.950 | 7.000 | 6.720 | 6.780 | 6.780 | 149,541,297 |
| 2026-06-10 | 7.230 | 7.290 | 6.960 | 7.030 | 7.030 | 140,296,297 |
| 2026-06-09 | 7.220 | 7.320 | 7.110 | 7.310 | 7.310 | 126,277,789 |
| 2026-06-08 | 7.200 | 7.400 | 7.080 | 7.150 | 7.150 | 134,175,797 |
| 2026-06-05 | 7.500 | 7.650 | 7.360 | 7.410 | 7.410 | 120,789,797 |
| 2026-06-04 | 7.500 | 7.560 | 7.410 | 7.450 | 7.450 | 103,239,906 |
| 2026-06-03 | 7.600 | 7.730 | 7.510 | 7.560 | 7.560 | 112,595,102 |
| 2026-06-02 | 7.710 | 7.790 | 7.430 | 7.650 | 7.650 | 124,105,602 |
| 2026-06-01 | 7.600 | 7.830 | 7.510 | 7.710 | 7.708 | 111,944,305 |
| 2026-05-29 | 7.890 | 7.980 | 7.500 | 7.670 | 7.668 | 145,048,523 |
| 2026-05-28 | 7.840 | 7.840 | 7.580 | 7.770 | 7.768 | 148,848,960 |
| 2026-05-27 | 8.100 | 8.100 | 7.840 | 7.860 | 7.858 | 146,103,853 |
| 2026-05-26 | 8.000 | 8.190 | 7.880 | 8.180 | 8.178 | 171,225,167 |
| 2026-05-25 | 8.140 | 8.200 | 7.930 | 8.050 | 8.048 | 130,380,121 |
| 2026-05-22 | 8.100 | 8.160 | 7.830 | 8.150 | 8.148 | 174,316,629 |
| 2026-05-21 | 8.290 | 8.450 | 8.070 | 8.080 | 8.078 | 170,214,458 |
| 2026-05-20 | 8.510 | 8.510 | 8.240 | 8.290 | 8.288 | 209,842,301 |
| 2026-05-19 | 8.610 | 8.980 | 8.610 | 8.670 | 8.668 | 279,485,137 |
| 2026-05-18 | 8.580 | 8.620 | 8.280 | 8.390 | 8.388 | 234,927,303 |
| 2026-05-15 | 8.590 | 8.850 | 8.560 | 8.690 | 8.688 | 185,395,556 |
| 2026-05-14 | 9.080 | 9.200 | 8.550 | 8.570 | 8.568 | 299,129,580 |
| 2026-05-13 | 8.860 | 9.050 | 8.780 | 9.030 | 9.028 | 166,066,682 |
| 2026-05-12 | 9.060 | 9.060 | 8.860 | 8.900 | 8.898 | 168,055,065 |
| 2026-05-11 | 9.110 | 9.150 | 9.000 | 9.080 | 9.078 | 205,121,350 |
| 2026-05-08 | 9.150 | 9.210 | 9.010 | 9.100 | 9.098 | 225,650,709 |
| 2026-05-07 | 8.900 | 9.140 | 8.840 | 9.140 | 9.138 | 245,695,511 |
| 2026-05-06 | 8.620 | 8.940 | 8.620 | 8.870 | 8.868 | 202,112,886 |
| 2026-04-30 | 8.730 | 8.800 | 8.570 | 8.610 | 8.608 | 167,669,966 |
| 2026-04-29 | 8.710 | 8.870 | 8.690 | 8.770 | 8.768 | 134,083,685 |
| 2026-04-28 | 8.720 | 8.880 | 8.610 | 8.780 | 8.778 | 185,655,123 |
| 2026-04-27 | 8.950 | 8.970 | 8.710 | 8.920 | 8.918 | 151,316,401 |
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.