Shanghai 2345 Network Holding Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.660	2.740	2.630	2.690	2.637	279,866,679
2022-02-09	2.600	2.680	2.580	2.680	2.627	277,797,610
2022-02-08	2.480	2.640	2.450	2.600	2.549	268,347,220
2022-02-07	2.490	2.540	2.450	2.500	2.451	172,473,638
2022-01-28	2.400	2.480	2.360	2.450	2.402	198,036,113
2022-01-27	2.510	2.530	2.360	2.370	2.324	195,581,694
2022-01-26	2.430	2.480	2.390	2.460	2.412	177,459,675
2022-01-25	2.600	2.600	2.430	2.450	2.402	316,597,192
2022-01-24	2.610	2.680	2.590	2.610	2.559	216,520,742
2022-01-21	2.640	2.720	2.620	2.640	2.588	243,195,053
2022-01-20	2.730	2.750	2.640	2.660	2.608	365,394,791
2022-01-19	2.690	2.870	2.650	2.780	2.725	485,552,151
2022-01-18	2.700	2.950	2.640	2.730	2.676	658,037,224
2022-01-17	2.530	2.790	2.520	2.720	2.667	620,279,102
2022-01-14	2.580	2.590	2.530	2.540	2.490	298,455,917
2022-01-13	2.560	2.650	2.520	2.620	2.569	487,858,768
2022-01-12	2.530	2.600	2.510	2.550	2.500	437,367,350
2022-01-11	2.610	2.620	2.510	2.530	2.480	378,205,267
2022-01-10	2.610	2.680	2.570	2.580	2.529	442,105,674
2022-01-07	2.790	2.830	2.620	2.640	2.588	797,855,509
2022-01-06	2.950	2.990	2.720	2.860	2.804	1,256,756,512
2022-01-05	2.610	2.830	2.610	2.830	2.774	604,943,074
2022-01-04	2.360	2.570	2.340	2.570	2.520	579,391,409
2021-12-31	2.320	2.360	2.300	2.340	2.294	123,493,480
2021-12-30	2.270	2.350	2.270	2.320	2.274	156,186,131
2021-12-29	2.300	2.310	2.260	2.280	2.235	104,488,575
2021-12-28	2.270	2.340	2.270	2.300	2.255	124,886,583
2021-12-27	2.300	2.330	2.260	2.270	2.225	115,817,429
2021-12-24	2.380	2.380	2.290	2.300	2.255	141,525,717
2021-12-23	2.400	2.430	2.360	2.380	2.333	164,668,653
2021-12-22	2.440	2.470	2.390	2.430	2.382	202,646,869
2021-12-21	2.330	2.450	2.310	2.420	2.373	284,889,194
2021-12-20	2.360	2.380	2.300	2.310	2.265	220,153,408
2021-12-17	2.370	2.470	2.360	2.370	2.324	282,733,447
2021-12-16	2.350	2.380	2.340	2.380	2.333	190,912,908
2021-12-15	2.330	2.390	2.320	2.340	2.294	232,329,785
2021-12-14	2.370	2.390	2.310	2.340	2.294	320,556,562
2021-12-13	2.230	2.430	2.200	2.370	2.324	470,091,879
2021-12-10	2.220	2.240	2.200	2.220	2.176	191,971,555
2021-12-09	2.190	2.270	2.180	2.240	2.196	283,608,571
2021-12-08	2.140	2.210	2.120	2.210	2.167	204,707,273
2021-12-07	2.150	2.160	2.120	2.140	2.098	113,062,137
2021-12-06	2.170	2.180	2.130	2.130	2.088	153,846,799
2021-12-03	2.190	2.200	2.140	2.180	2.137	137,861,842
2021-12-02	2.250	2.260	2.180	2.190	2.147	203,789,734
2021-12-01	2.190	2.270	2.190	2.250	2.206	237,790,497
2021-11-30	2.170	2.260	2.170	2.180	2.137	251,196,440
2021-11-29	2.190	2.200	2.130	2.160	2.118	197,385,070
2021-11-26	2.200	2.230	2.170	2.210	2.167	165,871,422
2021-11-25	2.260	2.290	2.210	2.210	2.167	216,758,018
2021-11-24	2.290	2.300	2.240	2.260	2.216	156,189,900
2021-11-23	2.280	2.310	2.260	2.280	2.235	160,807,591
2021-11-22	2.350	2.350	2.280	2.280	2.235	190,813,281
2021-11-19	2.370	2.410	2.320	2.340	2.294	187,199,312
2021-11-18	2.420	2.430	2.320	2.360	2.314	280,784,961
2021-11-17	2.450	2.460	2.380	2.430	2.382	228,971,991
2021-11-16	2.400	2.520	2.390	2.470	2.422	346,232,223
2021-11-15	2.420	2.500	2.360	2.390	2.343	337,379,166
2021-11-12	2.340	2.440	2.330	2.380	2.333	402,158,259
2021-11-11	2.230	2.420	2.220	2.360	2.314	477,252,252

← NewerPage 20 of 21 · 1,212 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.