Shanghai 2345 Network Holding Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.580 | 5.930 | 5.440 | 5.910 | 5.910 | 141,318,266 |
| 2026-10-22 | 5.870 | 5.880 | 5.680 | 5.680 | 5.680 | 85,534,410 |
| 2026-10-21 | 5.880 | 5.990 | 5.860 | 5.880 | 5.880 | 92,553,553 |
| 2026-10-20 | 5.790 | 5.910 | 5.710 | 5.880 | 5.880 | 100,691,517 |
| 2026-10-19 | 5.720 | 5.810 | 5.640 | 5.730 | 5.730 | 83,562,772 |
| 2026-10-16 | 5.890 | 5.940 | 5.710 | 5.750 | 5.750 | 96,483,653 |
| 2026-10-15 | 5.860 | 6.000 | 5.800 | 5.820 | 5.820 | 78,660,141 |
| 2026-10-14 | 6.000 | 6.060 | 5.940 | 5.970 | 5.970 | 69,622,297 |
| 2026-10-13 | 5.910 | 6.090 | 5.850 | 6.030 | 6.030 | 97,831,656 |
| 2026-10-12 | 5.920 | 5.980 | 5.850 | 5.960 | 5.960 | 94,949,383 |
| 2026-10-09 | 5.840 | 5.960 | 5.680 | 5.920 | 5.920 | 109,138,328 |
| 2026-10-08 | 5.990 | 6.040 | 5.810 | 5.840 | 5.840 | 66,939,516 |
| 2026-09-30 | 5.980 | 5.980 | 5.890 | 5.920 | 5.920 | 43,086,512 |
| 2026-09-29 | 5.860 | 6.000 | 5.840 | 5.950 | 5.950 | 57,011,000 |
| 2026-09-28 | 6.020 | 6.030 | 5.820 | 5.880 | 5.880 | 67,805,008 |
| 2026-09-24 | 6.070 | 6.120 | 6.000 | 6.010 | 6.010 | 55,517,566 |
| 2026-09-23 | 6.200 | 6.210 | 6.090 | 6.090 | 6.090 | 56,883,168 |
| 2026-09-22 | 6.250 | 6.280 | 6.180 | 6.210 | 6.210 | 76,176,141 |
| 2026-09-21 | 6.170 | 6.270 | 6.170 | 6.220 | 6.220 | 83,812,680 |
| 2026-09-18 | 6.100 | 6.170 | 6.080 | 6.160 | 6.160 | 87,312,648 |
| 2026-09-17 | 6.080 | 6.140 | 6.040 | 6.060 | 6.060 | 55,097,594 |
| 2026-09-16 | 6.030 | 6.120 | 5.990 | 6.110 | 6.110 | 71,737,547 |
| 2026-09-15 | 6.220 | 6.260 | 6.080 | 6.090 | 6.090 | 76,386,891 |
| 2026-09-14 | 6.050 | 6.170 | 6.050 | 6.170 | 6.170 | 68,684,484 |
| 2026-09-11 | 6.130 | 6.160 | 6.000 | 6.110 | 6.110 | 90,464,312 |
| 2026-09-10 | 6.200 | 6.230 | 6.090 | 6.180 | 6.180 | 74,872,062 |
| 2026-09-09 | 6.330 | 6.330 | 6.180 | 6.230 | 6.230 | 82,373,867 |
| 2026-09-08 | 6.310 | 6.400 | 6.270 | 6.330 | 6.330 | 66,974,984 |
| 2026-09-07 | 6.340 | 6.410 | 6.290 | 6.310 | 6.310 | 80,863,008 |
| 2026-09-04 | 6.380 | 6.520 | 6.340 | 6.370 | 6.370 | 116,042,742 |
| 2026-09-03 | 6.410 | 6.470 | 6.310 | 6.340 | 6.340 | 68,186,039 |
| 2026-09-02 | 6.490 | 6.530 | 6.370 | 6.410 | 6.410 | 82,391,727 |
| 2026-09-01 | 6.420 | 6.590 | 6.410 | 6.570 | 6.570 | 123,338,094 |
| 2026-08-31 | 6.280 | 6.460 | 6.250 | 6.460 | 6.460 | 96,043,633 |
| 2026-08-28 | 6.450 | 6.520 | 6.370 | 6.390 | 6.390 | 101,279,047 |
| 2026-08-27 | 6.360 | 6.440 | 6.310 | 6.410 | 6.410 | 78,023,711 |
| 2026-08-26 | 6.300 | 6.410 | 6.280 | 6.340 | 6.340 | 80,433,789 |
| 2026-08-25 | 6.160 | 6.340 | 6.110 | 6.330 | 6.330 | 99,508,992 |
| 2026-08-24 | 6.340 | 6.340 | 6.100 | 6.160 | 6.160 | 87,048,750 |
| 2026-08-21 | 6.300 | 6.360 | 6.210 | 6.330 | 6.330 | 75,513,398 |
| 2026-08-20 | 6.330 | 6.420 | 6.280 | 6.350 | 6.350 | 91,443,914 |
| 2026-08-19 | 6.570 | 6.570 | 6.270 | 6.290 | 6.290 | 139,394,531 |
| 2026-08-18 | 6.820 | 6.820 | 6.590 | 6.640 | 6.640 | 131,684,891 |
| 2026-08-17 | 6.770 | 6.830 | 6.710 | 6.810 | 6.810 | 98,371,523 |
| 2026-08-14 | 6.860 | 6.960 | 6.670 | 6.770 | 6.770 | 165,403,312 |
| 2026-08-13 | 7.020 | 7.210 | 6.900 | 6.910 | 6.910 | 241,791,891 |
| 2026-08-12 | 6.920 | 7.110 | 6.840 | 7.060 | 7.060 | 255,755,531 |
| 2026-08-11 | 6.950 | 6.990 | 6.830 | 6.850 | 6.850 | 128,503,250 |
| 2026-08-10 | 7.000 | 7.080 | 6.790 | 7.000 | 7.000 | 187,943,250 |
| 2026-08-07 | 6.850 | 7.220 | 6.680 | 7.010 | 7.010 | 292,827,000 |
| 2026-08-06 | 7.060 | 7.110 | 6.840 | 6.910 | 6.910 | 272,214,688 |
| 2026-08-05 | 6.940 | 7.200 | 6.920 | 7.150 | 7.150 | 281,130,719 |
| 2026-08-04 | 6.860 | 7.150 | 6.860 | 7.030 | 7.030 | 280,023,438 |
| 2026-08-03 | 6.850 | 6.930 | 6.700 | 6.870 | 6.870 | 236,449,781 |
| 2026-07-31 | 6.630 | 7.050 | 6.630 | 6.800 | 6.800 | 318,230,312 |
| 2026-07-30 | 6.570 | 6.880 | 6.560 | 6.600 | 6.600 | 326,842,312 |
| 2026-07-29 | 7.030 | 7.030 | 6.560 | 6.690 | 6.690 | 491,892,125 |
| 2026-07-28 | 6.110 | 6.830 | 6.100 | 6.830 | 6.830 | 236,915,203 |
| 2026-07-27 | 5.800 | 6.230 | 5.750 | 6.210 | 6.210 | 292,683,125 |
| 2026-07-24 | 6.040 | 6.160 | 5.860 | 5.890 | 5.890 | 172,555,078 |
Page 1 of 21 · 1,212 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.