Shanghai 2345 Network Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.120 | 5.140 | 4.960 | 4.970 | 4.969 | 223,362,011 |
| 2025-04-25 | 5.120 | 5.190 | 5.100 | 5.100 | 5.099 | 221,554,871 |
| 2025-04-24 | 5.330 | 5.330 | 5.150 | 5.160 | 5.159 | 262,996,256 |
| 2025-04-23 | 5.200 | 5.430 | 5.170 | 5.330 | 5.329 | 407,440,721 |
| 2025-04-22 | 5.280 | 5.330 | 5.130 | 5.160 | 5.159 | 378,274,697 |
| 2025-04-21 | 5.210 | 5.370 | 5.090 | 5.350 | 5.349 | 460,019,259 |
| 2025-04-18 | 4.960 | 5.280 | 4.910 | 5.170 | 5.169 | 511,313,478 |
| 2025-04-17 | 4.910 | 5.090 | 4.910 | 4.940 | 4.939 | 224,917,502 |
| 2025-04-16 | 5.020 | 5.120 | 4.900 | 4.960 | 4.959 | 274,202,311 |
| 2025-04-15 | 5.120 | 5.150 | 5.000 | 5.060 | 5.059 | 228,725,025 |
| 2025-04-14 | 5.050 | 5.210 | 5.040 | 5.120 | 5.119 | 370,594,419 |
| 2025-04-11 | 4.840 | 5.030 | 4.810 | 4.950 | 4.949 | 292,070,600 |
| 2025-04-10 | 4.900 | 5.070 | 4.850 | 4.920 | 4.919 | 380,060,313 |
| 2025-04-09 | 4.500 | 4.840 | 4.150 | 4.770 | 4.769 | 472,057,655 |
| 2025-04-08 | 4.630 | 4.870 | 4.470 | 4.610 | 4.609 | 464,977,863 |
| 2025-04-07 | 5.060 | 5.180 | 4.910 | 4.910 | 4.909 | 236,785,959 |
| 2025-04-03 | 5.500 | 5.620 | 5.410 | 5.460 | 5.459 | 307,786,076 |
| 2025-04-02 | 5.400 | 5.690 | 5.400 | 5.600 | 5.599 | 499,237,818 |
| 2025-04-01 | 5.590 | 5.620 | 5.370 | 5.410 | 5.409 | 350,459,982 |
| 2025-03-31 | 5.480 | 5.720 | 5.250 | 5.540 | 5.539 | 544,928,583 |
| 2025-03-28 | 5.590 | 5.670 | 5.520 | 5.540 | 5.539 | 285,542,686 |
| 2025-03-27 | 5.870 | 5.910 | 5.600 | 5.620 | 5.619 | 403,752,278 |
| 2025-03-26 | 5.820 | 6.010 | 5.820 | 5.860 | 5.859 | 300,857,681 |
| 2025-03-25 | 6.250 | 6.260 | 5.910 | 5.920 | 5.919 | 414,625,623 |
| 2025-03-24 | 6.180 | 6.360 | 5.810 | 6.290 | 6.288 | 660,341,412 |
| 2025-03-21 | 6.500 | 6.530 | 6.250 | 6.250 | 6.248 | 614,385,138 |
| 2025-03-20 | 6.830 | 6.950 | 6.550 | 6.650 | 6.648 | 798,919,950 |
| 2025-03-19 | 6.580 | 7.000 | 6.480 | 6.850 | 6.848 | 1,002,707,402 |
| 2025-03-18 | 6.310 | 6.860 | 6.250 | 6.650 | 6.648 | 1,100,786,737 |
| 2025-03-17 | 6.330 | 6.410 | 6.210 | 6.260 | 6.258 | 619,333,391 |
| 2025-03-14 | 6.280 | 6.450 | 6.200 | 6.330 | 6.328 | 823,601,334 |
| 2025-03-13 | 6.720 | 6.770 | 6.210 | 6.310 | 6.308 | 1,195,322,770 |
| 2025-03-12 | 7.100 | 7.260 | 6.760 | 6.770 | 6.768 | 2,016,612,164 |
| 2025-03-11 | 6.150 | 6.970 | 6.110 | 6.970 | 6.968 | 1,864,192,241 |
| 2025-03-10 | 6.430 | 6.850 | 6.100 | 6.340 | 6.338 | 1,516,392,423 |
| 2025-03-07 | 6.930 | 6.930 | 6.260 | 6.280 | 6.278 | 1,860,905,785 |
| 2025-03-06 | 6.020 | 6.300 | 5.940 | 6.300 | 6.298 | 648,019,214 |
| 2025-03-05 | 5.270 | 5.730 | 5.180 | 5.730 | 5.729 | 764,260,225 |
| 2025-03-04 | 5.080 | 5.360 | 5.050 | 5.210 | 5.209 | 506,131,123 |
| 2025-03-03 | 5.080 | 5.340 | 4.860 | 5.230 | 5.229 | 625,897,812 |
| 2025-02-28 | 4.980 | 5.190 | 4.930 | 5.000 | 4.999 | 565,123,432 |
| 2025-02-27 | 4.990 | 5.120 | 4.880 | 4.950 | 4.949 | 318,742,119 |
| 2025-02-26 | 5.000 | 5.080 | 4.950 | 5.010 | 5.009 | 359,748,742 |
| 2025-02-25 | 4.860 | 4.970 | 4.770 | 4.880 | 4.879 | 336,691,502 |
| 2025-02-24 | 5.080 | 5.080 | 4.950 | 4.970 | 4.969 | 587,381,434 |
| 2025-02-21 | 5.010 | 5.400 | 4.990 | 5.240 | 5.239 | 718,265,286 |
| 2025-02-20 | 4.890 | 5.100 | 4.890 | 4.970 | 4.969 | 409,438,536 |
| 2025-02-19 | 4.790 | 4.920 | 4.770 | 4.880 | 4.879 | 313,638,247 |
| 2025-02-18 | 5.000 | 5.080 | 4.770 | 4.770 | 4.769 | 428,874,888 |
| 2025-02-17 | 4.970 | 5.080 | 4.940 | 5.010 | 5.009 | 427,861,192 |
| 2025-02-14 | 4.990 | 4.990 | 4.800 | 4.870 | 4.869 | 458,420,196 |
| 2025-02-13 | 5.100 | 5.180 | 4.980 | 5.060 | 5.059 | 685,996,066 |
| 2025-02-12 | 4.820 | 5.370 | 4.790 | 5.270 | 5.269 | 856,851,988 |
| 2025-02-11 | 4.990 | 5.090 | 4.810 | 4.880 | 4.879 | 624,849,041 |
| 2025-02-10 | 4.650 | 5.110 | 4.630 | 4.990 | 4.989 | 764,339,627 |
| 2025-02-07 | 4.560 | 4.780 | 4.510 | 4.650 | 4.649 | 706,134,885 |
| 2025-02-06 | 4.530 | 4.790 | 4.440 | 4.660 | 4.659 | 720,401,988 |
| 2025-02-05 | 4.210 | 4.480 | 4.180 | 4.480 | 4.479 | 554,111,951 |
| 2025-01-27 | 4.150 | 4.220 | 4.040 | 4.070 | 4.069 | 246,735,188 |
| 2025-01-24 | 4.020 | 4.140 | 4.010 | 4.100 | 4.099 | 253,347,693 |
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.