Shanghai 2345 Network Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.660 | 6.010 | 5.620 | 5.880 | 5.879 | 629,424,266 |
| 2025-07-24 | 5.560 | 5.640 | 5.540 | 5.630 | 5.629 | 177,252,155 |
| 2025-07-23 | 5.580 | 5.600 | 5.530 | 5.550 | 5.549 | 151,170,562 |
| 2025-07-22 | 5.680 | 5.680 | 5.560 | 5.580 | 5.579 | 193,787,874 |
| 2025-07-21 | 5.650 | 5.730 | 5.650 | 5.680 | 5.679 | 201,216,479 |
| 2025-07-18 | 5.780 | 5.790 | 5.640 | 5.650 | 5.649 | 229,346,731 |
| 2025-07-17 | 5.560 | 5.680 | 5.520 | 5.640 | 5.639 | 243,534,531 |
| 2025-07-16 | 5.620 | 5.830 | 5.560 | 5.650 | 5.649 | 391,556,502 |
| 2025-07-15 | 5.470 | 5.590 | 5.450 | 5.540 | 5.539 | 248,343,953 |
| 2025-07-14 | 5.480 | 5.500 | 5.420 | 5.440 | 5.439 | 116,801,235 |
| 2025-07-11 | 5.420 | 5.520 | 5.380 | 5.480 | 5.479 | 174,128,339 |
| 2025-07-10 | 5.410 | 5.460 | 5.370 | 5.440 | 5.439 | 120,536,391 |
| 2025-07-09 | 5.480 | 5.500 | 5.420 | 5.430 | 5.429 | 139,414,635 |
| 2025-07-08 | 5.420 | 5.490 | 5.400 | 5.470 | 5.469 | 138,400,403 |
| 2025-07-07 | 5.400 | 5.460 | 5.360 | 5.410 | 5.409 | 118,539,453 |
| 2025-07-04 | 5.540 | 5.570 | 5.450 | 5.460 | 5.459 | 178,128,664 |
| 2025-07-03 | 5.440 | 5.480 | 5.410 | 5.450 | 5.449 | 112,876,314 |
| 2025-07-02 | 5.550 | 5.550 | 5.420 | 5.440 | 5.439 | 225,936,941 |
| 2025-07-01 | 5.610 | 5.770 | 5.560 | 5.600 | 5.599 | 328,495,310 |
| 2025-06-30 | 5.690 | 5.730 | 5.560 | 5.630 | 5.629 | 320,731,765 |
| 2025-06-27 | 5.480 | 5.590 | 5.450 | 5.540 | 5.539 | 241,381,505 |
| 2025-06-26 | 5.460 | 5.540 | 5.430 | 5.480 | 5.479 | 233,083,964 |
| 2025-06-25 | 5.440 | 5.480 | 5.370 | 5.460 | 5.459 | 225,459,920 |
| 2025-06-24 | 5.380 | 5.530 | 5.360 | 5.440 | 5.439 | 237,747,969 |
| 2025-06-23 | 5.200 | 5.330 | 5.160 | 5.330 | 5.329 | 123,061,356 |
| 2025-06-20 | 5.300 | 5.340 | 5.260 | 5.270 | 5.269 | 127,320,342 |
| 2025-06-19 | 5.400 | 5.500 | 5.320 | 5.330 | 5.329 | 218,086,798 |
| 2025-06-18 | 5.580 | 5.610 | 5.410 | 5.460 | 5.459 | 413,434,248 |
| 2025-06-17 | 5.580 | 5.850 | 5.500 | 5.740 | 5.739 | 688,638,947 |
| 2025-06-16 | 5.230 | 5.380 | 5.230 | 5.340 | 5.339 | 135,963,296 |
| 2025-06-13 | 5.360 | 5.380 | 5.220 | 5.230 | 5.229 | 184,856,304 |
| 2025-06-12 | 5.420 | 5.480 | 5.390 | 5.400 | 5.399 | 126,862,223 |
| 2025-06-11 | 5.420 | 5.530 | 5.400 | 5.470 | 5.469 | 153,009,248 |
| 2025-06-10 | 5.570 | 5.570 | 5.340 | 5.420 | 5.419 | 194,674,324 |
| 2025-06-09 | 5.530 | 5.600 | 5.520 | 5.530 | 5.529 | 139,631,001 |
| 2025-06-06 | 5.600 | 5.620 | 5.520 | 5.520 | 5.519 | 124,666,866 |
| 2025-06-05 | 5.570 | 5.640 | 5.470 | 5.600 | 5.599 | 223,282,741 |
| 2025-06-04 | 5.630 | 5.630 | 5.550 | 5.580 | 5.579 | 176,672,805 |
| 2025-06-03 | 5.580 | 5.760 | 5.550 | 5.630 | 5.629 | 211,011,518 |
| 2025-05-30 | 5.680 | 5.790 | 5.550 | 5.650 | 5.649 | 323,539,480 |
| 2025-05-29 | 5.530 | 5.700 | 5.480 | 5.670 | 5.669 | 357,450,057 |
| 2025-05-28 | 5.320 | 5.800 | 5.270 | 5.640 | 5.639 | 440,330,564 |
| 2025-05-27 | 5.420 | 5.420 | 5.300 | 5.320 | 5.319 | 157,035,146 |
| 2025-05-26 | 5.410 | 5.440 | 5.360 | 5.420 | 5.419 | 153,224,805 |
| 2025-05-23 | 5.520 | 5.530 | 5.380 | 5.390 | 5.389 | 260,663,369 |
| 2025-05-22 | 5.670 | 5.800 | 5.580 | 5.610 | 5.609 | 192,967,238 |
| 2025-05-21 | 5.760 | 5.860 | 5.700 | 5.720 | 5.719 | 267,580,203 |
| 2025-05-20 | 5.670 | 5.730 | 5.580 | 5.700 | 5.699 | 206,874,596 |
| 2025-05-19 | 5.720 | 5.800 | 5.640 | 5.690 | 5.689 | 198,945,668 |
| 2025-05-16 | 5.650 | 5.770 | 5.620 | 5.720 | 5.719 | 244,778,034 |
| 2025-05-15 | 5.860 | 5.870 | 5.640 | 5.650 | 5.649 | 280,462,116 |
| 2025-05-14 | 5.800 | 5.920 | 5.770 | 5.860 | 5.859 | 289,360,604 |
| 2025-05-13 | 6.070 | 6.090 | 5.800 | 5.820 | 5.819 | 396,823,693 |
| 2025-05-12 | 5.870 | 5.980 | 5.810 | 5.970 | 5.969 | 468,969,384 |
| 2025-05-09 | 5.790 | 5.920 | 5.710 | 5.820 | 5.819 | 493,812,471 |
| 2025-05-08 | 5.920 | 6.000 | 5.810 | 5.840 | 5.839 | 583,642,205 |
| 2025-05-07 | 6.000 | 6.100 | 5.800 | 5.890 | 5.889 | 1,058,285,845 |
| 2025-05-06 | 5.220 | 5.670 | 5.190 | 5.670 | 5.669 | 471,907,938 |
| 2025-04-30 | 5.070 | 5.180 | 5.030 | 5.150 | 5.149 | 278,143,723 |
| 2025-04-29 | 4.940 | 5.080 | 4.880 | 5.000 | 4.999 | 201,135,074 |
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.