Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.970	10.150	9.760	10.050	9.904	11,862,291
2024-07-26	9.710	9.940	9.660	9.910	9.766	9,971,214
2024-07-25	9.500	9.780	9.440	9.710	9.569	8,472,714
2024-07-24	9.700	9.870	9.550	9.580	9.441	10,934,700
2024-07-23	10.110	10.180	9.770	9.790	9.648	12,146,869
2024-07-22	9.960	10.170	9.850	10.100	9.953	9,208,153
2024-07-19	9.820	10.020	9.790	9.970	9.825	8,855,925
2024-07-18	9.740	9.900	9.600	9.850	9.707	8,854,591
2024-07-17	9.900	10.160	9.840	9.870	9.726	10,018,900
2024-07-16	9.780	9.990	9.660	9.940	9.795	8,502,954
2024-07-15	9.970	10.020	9.750	9.780	9.638	7,966,312
2024-07-12	10.180	10.360	9.980	9.980	9.835	10,414,760
2024-07-11	10.160	10.250	10.030	10.200	10.052	8,459,985
2024-07-10	9.880	10.070	9.800	9.910	9.766	7,442,000
2024-07-09	9.810	10.000	9.560	9.950	9.805	8,541,100
2024-07-08	10.000	10.060	9.730	9.740	9.598	6,955,529
2024-07-05	9.990	10.130	9.800	10.030	9.884	7,782,100
2024-07-04	10.350	10.380	9.970	9.990	9.845	6,562,700
2024-07-03	10.420	10.470	10.280	10.300	10.150	6,312,200
2024-07-02	10.350	10.630	10.320	10.400	10.249	9,281,618
2024-07-01	10.320	10.470	10.010	10.370	10.219	7,979,100
2024-06-28	10.350	10.530	10.200	10.240	10.091	9,838,150
2024-06-27	10.530	10.590	10.350	10.370	10.219	10,694,100
2024-06-26	9.670	10.480	9.630	10.460	10.308	15,312,874
2024-06-25	9.800	9.890	9.540	9.680	9.539	10,189,495
2024-06-24	10.120	10.130	9.730	9.800	9.658	10,910,762
2024-06-21	10.250	10.300	10.080	10.150	10.002	6,218,200
2024-06-20	10.650	10.680	10.220	10.240	10.091	9,044,643
2024-06-19	10.850	10.920	10.690	10.700	10.465	9,064,254
2024-06-18	10.690	10.910	10.650	10.850	10.612	8,799,354
2024-06-17	10.910	10.970	10.700	10.760	10.524	11,818,100
2024-06-14	10.640	10.800	10.590	10.750	10.514	8,105,177
2024-06-13	10.710	10.810	10.600	10.640	10.407	8,347,500
2024-06-12	10.410	10.740	10.370	10.680	10.446	8,416,977
2024-06-11	10.100	10.490	10.000	10.440	10.211	10,049,531
2024-06-07	10.320	10.400	10.100	10.200	9.976	8,762,226
2024-06-06	10.550	10.680	10.000	10.150	9.927	13,159,901
2024-06-05	10.600	10.750	10.500	10.540	10.309	7,381,500
2024-06-04	10.740	10.760	10.500	10.680	10.446	8,981,542
2024-06-03	11.000	11.020	10.700	10.790	10.553	8,666,226
2024-05-31	10.830	11.090	10.730	11.020	10.778	11,199,502
2024-05-30	10.670	10.840	10.560	10.780	10.544	6,143,767
2024-05-29	10.780	10.950	10.740	10.770	10.534	6,666,405
2024-05-28	10.850	10.970	10.710	10.720	10.485	7,032,600
2024-05-27	10.950	10.970	10.630	10.930	10.690	8,714,791
2024-05-24	10.910	11.130	10.840	10.850	10.612	10,305,924
2024-05-23	11.350	11.400	10.970	10.990	10.749	12,199,049
2024-05-22	11.250	11.340	11.060	11.340	11.091	12,257,850
2024-05-21	11.340	11.530	11.150	11.260	11.013	13,819,100
2024-05-20	11.250	11.410	11.080	11.250	11.003	10,713,947
2024-05-17	11.340	11.390	11.080	11.330	11.081	11,659,762
2024-05-16	11.150	11.420	11.050	11.250	11.003	13,216,598
2024-05-15	11.440	11.610	11.170	11.190	10.945	15,174,600
2024-05-14	11.270	11.660	11.190	11.480	11.228	23,969,141
2024-05-13	11.090	11.190	10.810	10.980	10.739	10,601,746
2024-05-10	11.430	11.510	11.180	11.250	11.003	8,988,907
2024-05-09	11.380	11.550	11.280	11.440	11.189	10,942,463
2024-05-08	11.500	11.560	11.260	11.290	11.042	10,077,054
2024-05-07	11.680	11.790	11.500	11.620	11.365	12,155,557
2024-05-06	11.900	11.980	11.610	11.670	11.414	12,728,620

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.0600 CNY
2026-06-17	0.1200 CNY
2025-06-26	0.0900 CNY
2024-06-20	0.0803 CNY
2023-06-20	0.0700 CNY
2022-06-17	0.0704 CNY
2021-06-10	0.0800 CNY
2020-06-10	0.1900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.