Shanghai 2345 Network Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.700 | 7.870 | 7.650 | 7.780 | 7.778 | 380,527,134 |
| 2025-10-24 | 7.330 | 7.640 | 7.320 | 7.560 | 7.558 | 319,470,933 |
| 2025-10-23 | 7.300 | 7.330 | 7.160 | 7.310 | 7.308 | 137,774,432 |
| 2025-10-22 | 7.290 | 7.380 | 7.260 | 7.320 | 7.318 | 120,735,747 |
| 2025-10-21 | 7.350 | 7.370 | 7.250 | 7.350 | 7.348 | 192,507,973 |
| 2025-10-20 | 7.140 | 7.400 | 7.100 | 7.340 | 7.338 | 282,193,241 |
| 2025-10-17 | 7.310 | 7.340 | 6.990 | 7.000 | 6.998 | 246,532,201 |
| 2025-10-16 | 7.490 | 7.490 | 7.310 | 7.320 | 7.318 | 178,401,380 |
| 2025-10-15 | 7.440 | 7.570 | 7.260 | 7.540 | 7.538 | 210,961,025 |
| 2025-10-14 | 7.570 | 7.650 | 7.350 | 7.440 | 7.438 | 272,284,880 |
| 2025-10-13 | 7.230 | 7.580 | 7.230 | 7.540 | 7.538 | 235,110,066 |
| 2025-10-10 | 8.000 | 8.000 | 7.750 | 7.760 | 7.758 | 305,198,986 |
| 2025-10-09 | 7.880 | 8.140 | 7.720 | 8.080 | 8.078 | 428,616,909 |
| 2025-09-30 | 7.770 | 7.880 | 7.670 | 7.860 | 7.858 | 335,298,822 |
| 2025-09-29 | 7.730 | 7.840 | 7.610 | 7.770 | 7.768 | 279,335,419 |
| 2025-09-26 | 8.120 | 8.120 | 7.700 | 7.730 | 7.728 | 492,412,761 |
| 2025-09-25 | 7.800 | 8.350 | 7.780 | 8.200 | 8.198 | 757,102,372 |
| 2025-09-24 | 7.630 | 7.770 | 7.510 | 7.760 | 7.758 | 381,948,019 |
| 2025-09-23 | 8.000 | 8.020 | 7.440 | 7.660 | 7.658 | 513,003,024 |
| 2025-09-22 | 7.980 | 8.020 | 7.830 | 7.970 | 7.968 | 451,143,931 |
| 2025-09-19 | 8.360 | 8.520 | 7.980 | 8.030 | 8.028 | 632,044,491 |
| 2025-09-18 | 8.600 | 8.740 | 8.160 | 8.350 | 8.348 | 868,656,096 |
| 2025-09-17 | 8.720 | 8.820 | 8.550 | 8.610 | 8.608 | 752,560,618 |
| 2025-09-16 | 8.430 | 9.090 | 8.360 | 8.820 | 8.818 | 1,163,521,808 |
| 2025-09-15 | 8.160 | 8.830 | 8.070 | 8.450 | 8.448 | 1,127,543,786 |
| 2025-09-12 | 8.190 | 8.340 | 8.100 | 8.150 | 8.148 | 617,073,049 |
| 2025-09-11 | 7.870 | 8.250 | 7.870 | 8.180 | 8.178 | 765,259,601 |
| 2025-09-10 | 7.660 | 7.970 | 7.660 | 7.860 | 7.858 | 675,649,897 |
| 2025-09-09 | 8.150 | 8.170 | 7.590 | 7.620 | 7.618 | 836,191,183 |
| 2025-09-08 | 8.180 | 8.390 | 8.010 | 8.220 | 8.218 | 837,196,262 |
| 2025-09-05 | 7.790 | 8.370 | 7.400 | 8.230 | 8.228 | 1,172,639,264 |
| 2025-09-04 | 8.600 | 8.650 | 8.120 | 8.120 | 8.118 | 1,358,159,772 |
| 2025-09-03 | 8.270 | 9.100 | 8.060 | 9.020 | 9.018 | 1,795,505,093 |
| 2025-09-02 | 8.890 | 8.970 | 8.170 | 8.270 | 8.268 | 1,215,522,145 |
| 2025-09-01 | 8.550 | 9.380 | 8.020 | 8.880 | 8.878 | 1,568,275,878 |
| 2025-08-29 | 8.300 | 8.680 | 8.150 | 8.550 | 8.548 | 1,622,663,656 |
| 2025-08-28 | 7.430 | 8.050 | 7.350 | 8.050 | 8.048 | 1,647,013,265 |
| 2025-08-27 | 6.730 | 7.320 | 6.660 | 7.320 | 7.318 | 1,178,655,258 |
| 2025-08-26 | 6.460 | 6.930 | 6.400 | 6.650 | 6.648 | 656,698,662 |
| 2025-08-25 | 6.390 | 6.490 | 6.320 | 6.410 | 6.408 | 430,294,824 |
| 2025-08-22 | 6.270 | 6.350 | 6.220 | 6.340 | 6.338 | 303,087,062 |
| 2025-08-21 | 6.470 | 6.470 | 6.170 | 6.270 | 6.268 | 475,958,067 |
| 2025-08-20 | 6.280 | 6.540 | 6.230 | 6.480 | 6.478 | 515,968,826 |
| 2025-08-19 | 6.160 | 6.680 | 6.150 | 6.370 | 6.368 | 737,647,283 |
| 2025-08-18 | 6.080 | 6.150 | 6.060 | 6.100 | 6.098 | 445,348,571 |
| 2025-08-15 | 6.100 | 6.120 | 6.020 | 6.080 | 6.078 | 423,195,404 |
| 2025-08-14 | 5.930 | 6.300 | 5.840 | 6.130 | 6.128 | 719,589,307 |
| 2025-08-13 | 5.920 | 5.970 | 5.860 | 5.920 | 5.919 | 336,503,562 |
| 2025-08-12 | 5.820 | 6.030 | 5.800 | 5.930 | 5.929 | 397,895,746 |
| 2025-08-11 | 5.770 | 5.920 | 5.770 | 5.870 | 5.869 | 364,269,306 |
| 2025-08-08 | 5.910 | 6.300 | 5.810 | 5.810 | 5.809 | 767,629,804 |
| 2025-08-07 | 5.720 | 5.760 | 5.630 | 5.750 | 5.749 | 245,039,540 |
| 2025-08-06 | 5.680 | 5.740 | 5.630 | 5.730 | 5.729 | 220,228,593 |
| 2025-08-05 | 5.660 | 5.750 | 5.620 | 5.700 | 5.699 | 189,987,669 |
| 2025-08-04 | 5.650 | 5.680 | 5.560 | 5.680 | 5.679 | 166,144,325 |
| 2025-08-01 | 5.740 | 5.810 | 5.660 | 5.700 | 5.699 | 215,403,006 |
| 2025-07-31 | 5.670 | 5.770 | 5.610 | 5.740 | 5.739 | 277,820,982 |
| 2025-07-30 | 5.740 | 5.770 | 5.610 | 5.670 | 5.669 | 224,597,630 |
| 2025-07-29 | 5.850 | 5.940 | 5.720 | 5.770 | 5.769 | 296,149,428 |
| 2025-07-28 | 6.000 | 6.010 | 5.810 | 5.840 | 5.839 | 463,019,350 |
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.