Shanghai 2345 Network Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.410 | 9.740 | 9.370 | 9.600 | 9.598 | 672,573,153 |
| 2026-01-20 | 9.620 | 9.880 | 9.400 | 9.540 | 9.538 | 1,014,188,525 |
| 2026-01-19 | 9.610 | 10.350 | 9.610 | 9.620 | 9.618 | 1,672,975,136 |
| 2026-01-16 | 10.680 | 10.680 | 10.680 | 10.680 | 10.677 | 85,650,100 |
| 2026-01-15 | 12.070 | 12.190 | 11.870 | 11.870 | 11.867 | 286,095,800 |
| 2026-01-14 | 11.780 | 13.190 | 11.780 | 13.190 | 13.187 | 1,930,868,879 |
| 2026-01-13 | 12.500 | 12.500 | 11.000 | 11.990 | 11.987 | 1,933,925,024 |
| 2026-01-12 | 10.800 | 11.390 | 10.600 | 11.390 | 11.387 | 931,613,485 |
| 2026-01-09 | 10.340 | 11.000 | 10.000 | 10.350 | 10.347 | 2,088,332,085 |
| 2026-01-08 | 9.670 | 10.380 | 9.410 | 10.380 | 10.377 | 1,904,441,876 |
| 2026-01-07 | 9.440 | 9.440 | 9.440 | 9.440 | 9.438 | 119,777,801 |
| 2026-01-06 | 8.580 | 8.580 | 8.580 | 8.580 | 8.578 | 71,448,913 |
| 2026-01-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.798 | 143,122,039 |
| 2025-12-31 | 6.980 | 7.180 | 6.920 | 7.090 | 7.088 | 236,186,944 |
| 2025-12-30 | 6.910 | 6.980 | 6.870 | 6.950 | 6.948 | 125,960,412 |
| 2025-12-29 | 6.890 | 7.060 | 6.860 | 6.970 | 6.968 | 200,811,399 |
| 2025-12-26 | 6.860 | 6.910 | 6.810 | 6.870 | 6.868 | 102,748,969 |
| 2025-12-25 | 6.830 | 6.890 | 6.810 | 6.870 | 6.868 | 97,443,039 |
| 2025-12-24 | 6.690 | 6.920 | 6.670 | 6.870 | 6.868 | 156,205,170 |
| 2025-12-23 | 6.790 | 6.800 | 6.680 | 6.710 | 6.708 | 86,961,975 |
| 2025-12-22 | 6.740 | 6.820 | 6.720 | 6.790 | 6.788 | 100,793,472 |
| 2025-12-19 | 6.650 | 6.780 | 6.640 | 6.730 | 6.728 | 106,781,790 |
| 2025-12-18 | 6.650 | 6.740 | 6.590 | 6.630 | 6.628 | 97,873,630 |
| 2025-12-17 | 6.520 | 6.700 | 6.480 | 6.650 | 6.648 | 120,742,231 |
| 2025-12-16 | 6.660 | 6.680 | 6.460 | 6.520 | 6.518 | 131,523,723 |
| 2025-12-15 | 6.790 | 6.820 | 6.680 | 6.680 | 6.678 | 103,416,883 |
| 2025-12-12 | 6.730 | 6.850 | 6.700 | 6.840 | 6.838 | 105,040,179 |
| 2025-12-11 | 6.910 | 6.940 | 6.720 | 6.730 | 6.728 | 126,550,231 |
| 2025-12-10 | 6.930 | 6.940 | 6.830 | 6.910 | 6.908 | 95,069,694 |
| 2025-12-09 | 7.020 | 7.080 | 6.920 | 6.930 | 6.928 | 113,545,527 |
| 2025-12-08 | 7.020 | 7.120 | 7.020 | 7.050 | 7.048 | 125,364,740 |
| 2025-12-05 | 6.860 | 7.020 | 6.800 | 6.990 | 6.988 | 137,964,359 |
| 2025-12-04 | 6.860 | 6.900 | 6.790 | 6.850 | 6.848 | 90,039,772 |
| 2025-12-03 | 7.090 | 7.110 | 6.860 | 6.900 | 6.898 | 131,326,752 |
| 2025-12-02 | 7.110 | 7.110 | 7.020 | 7.060 | 7.058 | 90,879,667 |
| 2025-12-01 | 7.010 | 7.140 | 6.970 | 7.110 | 7.108 | 149,805,604 |
| 2025-11-28 | 6.920 | 7.000 | 6.880 | 6.990 | 6.988 | 100,820,963 |
| 2025-11-27 | 6.970 | 7.050 | 6.920 | 6.930 | 6.928 | 107,837,901 |
| 2025-11-26 | 6.970 | 7.090 | 6.960 | 6.980 | 6.978 | 118,589,425 |
| 2025-11-25 | 6.960 | 7.130 | 6.950 | 7.010 | 7.008 | 170,741,682 |
| 2025-11-24 | 6.810 | 6.940 | 6.660 | 6.910 | 6.908 | 177,440,719 |
| 2025-11-21 | 7.010 | 7.100 | 6.750 | 6.780 | 6.778 | 224,633,068 |
| 2025-11-20 | 7.210 | 7.270 | 7.070 | 7.090 | 7.088 | 138,145,189 |
| 2025-11-19 | 7.460 | 7.460 | 7.200 | 7.210 | 7.208 | 191,116,987 |
| 2025-11-18 | 7.280 | 7.570 | 7.240 | 7.480 | 7.478 | 291,361,638 |
| 2025-11-17 | 7.230 | 7.340 | 7.100 | 7.320 | 7.318 | 154,248,045 |
| 2025-11-14 | 7.310 | 7.400 | 7.250 | 7.260 | 7.258 | 180,478,394 |
| 2025-11-13 | 7.370 | 7.410 | 7.260 | 7.370 | 7.368 | 200,037,903 |
| 2025-11-12 | 7.450 | 7.590 | 7.330 | 7.380 | 7.378 | 179,661,852 |
| 2025-11-11 | 7.650 | 7.680 | 7.460 | 7.470 | 7.468 | 184,336,081 |
| 2025-11-10 | 7.630 | 7.750 | 7.560 | 7.650 | 7.648 | 144,359,256 |
| 2025-11-07 | 7.660 | 7.710 | 7.560 | 7.610 | 7.608 | 152,006,528 |
| 2025-11-06 | 7.640 | 7.750 | 7.570 | 7.730 | 7.728 | 187,901,263 |
| 2025-11-05 | 7.550 | 7.680 | 7.500 | 7.640 | 7.638 | 184,113,261 |
| 2025-11-04 | 7.800 | 7.810 | 7.620 | 7.680 | 7.678 | 213,608,147 |
| 2025-11-03 | 7.850 | 7.880 | 7.710 | 7.870 | 7.868 | 235,827,740 |
| 2025-10-31 | 7.880 | 8.040 | 7.820 | 7.910 | 7.908 | 246,754,054 |
| 2025-10-30 | 8.100 | 8.210 | 7.870 | 7.890 | 7.888 | 397,991,039 |
| 2025-10-29 | 7.960 | 8.200 | 7.750 | 8.100 | 8.098 | 590,817,136 |
| 2025-10-28 | 7.710 | 7.820 | 7.650 | 7.800 | 7.798 | 261,870,852 |
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.