Shanghai 2345 Network Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.050 | 4.230 | 4.030 | 4.050 | 4.049 | 337,796,823 |
| 2025-01-22 | 4.040 | 4.050 | 3.970 | 3.980 | 3.979 | 212,692,052 |
| 2025-01-21 | 4.200 | 4.220 | 4.030 | 4.080 | 4.079 | 272,375,162 |
| 2025-01-20 | 4.190 | 4.240 | 4.090 | 4.190 | 4.189 | 309,339,737 |
| 2025-01-17 | 4.210 | 4.250 | 4.150 | 4.150 | 4.149 | 269,405,822 |
| 2025-01-16 | 4.270 | 4.310 | 4.180 | 4.280 | 4.279 | 408,852,739 |
| 2025-01-15 | 4.260 | 4.390 | 4.130 | 4.210 | 4.209 | 453,449,703 |
| 2025-01-14 | 3.990 | 4.360 | 3.930 | 4.280 | 4.279 | 551,305,116 |
| 2025-01-13 | 3.980 | 4.090 | 3.900 | 3.980 | 3.979 | 353,111,636 |
| 2025-01-10 | 3.890 | 4.230 | 3.820 | 3.960 | 3.959 | 560,623,743 |
| 2025-01-09 | 3.780 | 3.940 | 3.750 | 3.880 | 3.879 | 396,302,000 |
| 2025-01-08 | 3.780 | 3.900 | 3.640 | 3.870 | 3.869 | 560,750,861 |
| 2025-01-07 | 3.560 | 3.780 | 3.550 | 3.740 | 3.739 | 457,002,885 |
| 2025-01-06 | 3.650 | 3.690 | 3.510 | 3.530 | 3.529 | 267,176,961 |
| 2025-01-03 | 3.930 | 3.960 | 3.670 | 3.690 | 3.689 | 321,157,292 |
| 2025-01-02 | 3.950 | 4.030 | 3.870 | 3.920 | 3.919 | 305,538,567 |
| 2024-12-31 | 4.210 | 4.230 | 3.950 | 3.970 | 3.969 | 384,651,853 |
| 2024-12-30 | 4.400 | 4.400 | 4.180 | 4.200 | 4.199 | 376,292,201 |
| 2024-12-27 | 4.340 | 4.550 | 4.320 | 4.420 | 4.419 | 405,596,209 |
| 2024-12-26 | 4.300 | 4.490 | 4.260 | 4.370 | 4.369 | 366,753,985 |
| 2024-12-25 | 4.690 | 4.920 | 4.360 | 4.400 | 4.399 | 521,500,239 |
| 2024-12-24 | 4.870 | 4.870 | 4.510 | 4.580 | 4.579 | 614,262,105 |
| 2024-12-23 | 5.000 | 5.120 | 4.750 | 4.880 | 4.879 | 646,464,193 |
| 2024-12-20 | 4.800 | 5.100 | 4.730 | 4.990 | 4.989 | 755,848,867 |
| 2024-12-19 | 4.980 | 5.280 | 4.840 | 4.930 | 4.929 | 1,247,489,068 |
| 2024-12-18 | 4.380 | 4.830 | 4.360 | 4.830 | 4.829 | 639,669,707 |
| 2024-12-17 | 4.750 | 4.750 | 4.360 | 4.390 | 4.389 | 450,942,278 |
| 2024-12-16 | 4.550 | 4.760 | 4.460 | 4.720 | 4.719 | 579,584,641 |
| 2024-12-13 | 4.580 | 4.650 | 4.510 | 4.520 | 4.519 | 554,799,863 |
| 2024-12-12 | 4.660 | 4.740 | 4.470 | 4.570 | 4.569 | 659,840,088 |
| 2024-12-11 | 4.760 | 4.850 | 4.620 | 4.700 | 4.699 | 927,494,733 |
| 2024-12-10 | 5.500 | 5.600 | 4.950 | 4.950 | 4.949 | 1,259,658,084 |
| 2024-12-09 | 5.200 | 5.760 | 4.910 | 5.490 | 5.489 | 1,467,938,253 |
| 2024-12-06 | 5.900 | 5.930 | 5.400 | 5.440 | 5.439 | 1,879,970,435 |
| 2024-12-05 | 4.790 | 5.400 | 4.560 | 5.400 | 5.399 | 1,086,656,674 |
| 2024-12-04 | 4.910 | 4.910 | 4.320 | 4.910 | 4.909 | 1,363,987,395 |
| 2024-12-03 | 4.290 | 4.460 | 4.230 | 4.460 | 4.459 | 503,152,218 |
| 2024-12-02 | 3.750 | 4.050 | 3.710 | 4.050 | 4.049 | 601,406,553 |
| 2024-11-29 | 3.500 | 3.790 | 3.450 | 3.680 | 3.679 | 544,000,275 |
| 2024-11-28 | 3.660 | 3.860 | 3.540 | 3.560 | 3.559 | 557,267,655 |
| 2024-11-27 | 3.800 | 3.830 | 3.530 | 3.670 | 3.669 | 724,435,529 |
| 2024-11-26 | 3.330 | 3.740 | 3.280 | 3.740 | 3.739 | 345,600,394 |
| 2024-11-25 | 3.330 | 3.450 | 3.230 | 3.400 | 3.399 | 437,961,623 |
| 2024-11-22 | 3.180 | 3.450 | 3.160 | 3.220 | 3.219 | 430,997,858 |
| 2024-11-21 | 3.150 | 3.330 | 3.080 | 3.240 | 3.239 | 298,369,911 |
| 2024-11-20 | 3.050 | 3.170 | 3.020 | 3.150 | 3.149 | 203,475,542 |
| 2024-11-19 | 3.060 | 3.080 | 2.950 | 3.060 | 3.059 | 192,334,019 |
| 2024-11-18 | 3.210 | 3.230 | 3.020 | 3.040 | 3.039 | 289,319,012 |
| 2024-11-15 | 3.220 | 3.370 | 3.200 | 3.220 | 3.219 | 312,181,073 |
| 2024-11-14 | 3.330 | 3.390 | 3.220 | 3.230 | 3.229 | 210,842,056 |
| 2024-11-13 | 3.350 | 3.390 | 3.260 | 3.310 | 3.309 | 215,433,414 |
| 2024-11-12 | 3.550 | 3.580 | 3.330 | 3.370 | 3.369 | 362,796,557 |
| 2024-11-11 | 3.440 | 3.600 | 3.410 | 3.520 | 3.519 | 411,696,116 |
| 2024-11-08 | 3.410 | 3.680 | 3.410 | 3.440 | 3.439 | 638,075,196 |
| 2024-11-07 | 3.540 | 3.540 | 3.260 | 3.390 | 3.389 | 847,084,378 |
| 2024-11-06 | 3.060 | 3.340 | 3.060 | 3.340 | 3.339 | 342,702,813 |
| 2024-11-05 | 2.910 | 3.050 | 2.900 | 3.040 | 3.039 | 248,689,617 |
| 2024-11-04 | 2.890 | 3.000 | 2.870 | 2.930 | 2.929 | 164,473,300 |
| 2024-11-01 | 3.100 | 3.110 | 2.880 | 2.900 | 2.899 | 257,851,286 |
| 2024-10-31 | 3.030 | 3.110 | 2.990 | 3.090 | 3.089 | 254,286,492 |
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.