Shanghai 2345 Network Holding Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.940	3.030	2.920	3.000	2.999	181,353,024
2024-10-29	3.030	3.050	2.930	2.950	2.949	164,620,420
2024-10-28	2.930	3.020	2.910	3.000	2.999	212,412,888
2024-10-25	2.840	2.950	2.840	2.920	2.919	162,679,437
2024-10-24	2.860	2.870	2.820	2.840	2.839	100,514,729
2024-10-23	2.900	2.920	2.860	2.870	2.869	151,312,144
2024-10-22	2.900	2.920	2.850	2.900	2.899	135,929,216
2024-10-21	2.890	2.930	2.850	2.890	2.889	169,109,810
2024-10-18	2.730	2.900	2.710	2.840	2.839	192,060,078
2024-10-17	2.790	2.820	2.750	2.750	2.749	119,094,390
2024-10-16	2.710	2.800	2.690	2.770	2.769	111,256,957
2024-10-15	2.760	2.860	2.730	2.750	2.749	168,573,825
2024-10-14	2.730	2.780	2.670	2.770	2.769	144,900,580
2024-10-11	2.840	2.840	2.670	2.730	2.729	172,665,548
2024-10-10	2.900	3.000	2.810	2.850	2.849	207,142,553
2024-10-09	3.080	3.120	2.890	2.890	2.889	326,657,083
2024-10-08	3.120	3.120	2.920	3.120	3.119	454,300,415
2024-09-30	2.700	2.840	2.700	2.840	2.839	264,395,349
2024-09-27	2.500	2.630	2.480	2.580	2.579	150,878,354
2024-09-26	2.380	2.450	2.370	2.450	2.449	95,774,687
2024-09-25	2.340	2.450	2.340	2.390	2.389	123,462,681
2024-09-24	2.270	2.340	2.250	2.330	2.329	95,124,697
2024-09-23	2.240	2.290	2.230	2.280	2.279	72,001,476
2024-09-20	2.220	2.240	2.210	2.230	2.229	48,437,565
2024-09-19	2.150	2.230	2.140	2.220	2.219	74,152,712
2024-09-18	2.170	2.180	2.120	2.140	2.139	43,996,491
2024-09-13	2.210	2.220	2.170	2.170	2.169	31,537,900
2024-09-12	2.180	2.230	2.180	2.200	2.199	42,918,717
2024-09-11	2.210	2.220	2.170	2.180	2.179	34,088,643
2024-09-10	2.200	2.240	2.160	2.220	2.219	52,641,240
2024-09-09	2.200	2.230	2.180	2.200	2.199	41,740,695
2024-09-06	2.250	2.260	2.210	2.220	2.219	36,030,908
2024-09-05	2.210	2.270	2.210	2.250	2.249	43,463,615
2024-09-04	2.220	2.240	2.200	2.210	2.209	38,334,910
2024-09-03	2.240	2.250	2.200	2.240	2.239	44,109,925
2024-09-02	2.280	2.300	2.220	2.230	2.229	54,508,833
2024-08-30	2.220	2.320	2.210	2.280	2.279	80,667,447
2024-08-29	2.170	2.220	2.160	2.210	2.209	43,546,747
2024-08-28	2.160	2.210	2.130	2.180	2.179	52,749,984
2024-08-27	2.250	2.270	2.160	2.170	2.169	72,831,324
2024-08-26	2.300	2.310	2.230	2.260	2.259	57,231,318
2024-08-23	2.270	2.320	2.270	2.300	2.299	40,322,726
2024-08-22	2.340	2.360	2.270	2.270	2.269	59,228,315
2024-08-21	2.360	2.390	2.330	2.340	2.339	40,702,882
2024-08-20	2.410	2.420	2.360	2.370	2.369	46,450,510
2024-08-19	2.390	2.430	2.380	2.410	2.409	46,658,157
2024-08-16	2.400	2.410	2.370	2.390	2.389	39,449,276
2024-08-15	2.360	2.430	2.340	2.390	2.389	62,370,580
2024-08-14	2.360	2.380	2.330	2.350	2.349	36,094,183
2024-08-13	2.330	2.360	2.320	2.350	2.349	35,177,792
2024-08-12	2.360	2.370	2.320	2.330	2.329	39,934,366
2024-08-09	2.390	2.410	2.360	2.370	2.369	34,024,950
2024-08-08	2.370	2.400	2.340	2.380	2.379	44,803,120
2024-08-07	2.400	2.410	2.380	2.390	2.389	36,371,983
2024-08-06	2.390	2.430	2.360	2.410	2.409	48,566,986
2024-08-05	2.410	2.460	2.370	2.380	2.379	64,115,222
2024-08-02	2.440	2.480	2.420	2.430	2.429	56,457,146
2024-08-01	2.460	2.490	2.430	2.450	2.449	62,597,015
2024-07-31	2.360	2.450	2.350	2.450	2.449	83,102,510
2024-07-30	2.350	2.370	2.340	2.360	2.359	41,386,497

← NewerPage 9 of 21 · 1,219 trading daysOlder →

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.