Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.730	11.800	11.380	11.650	11.394	15,520,464
2024-04-29	11.500	11.820	11.500	11.750	11.492	19,047,792
2024-04-26	10.870	11.470	10.820	11.350	11.101	23,937,611
2024-04-25	10.600	10.780	10.480	10.600	10.367	10,482,684
2024-04-24	10.280	10.680	10.190	10.670	10.436	13,101,181
2024-04-23	10.300	10.490	10.250	10.330	10.103	11,498,592
2024-04-22	10.130	10.470	10.000	10.300	10.074	10,226,300
2024-04-19	10.690	10.710	10.310	10.330	10.103	12,623,435
2024-04-18	10.590	10.930	10.420	10.710	10.475	11,582,531
2024-04-17	10.350	10.780	10.350	10.710	10.475	14,269,680
2024-04-16	10.670	10.740	10.120	10.150	9.927	14,617,922
2024-04-15	11.050	11.180	10.480	10.710	10.475	14,467,909
2024-04-12	11.260	11.390	11.060	11.090	10.847	8,248,700
2024-04-11	11.120	11.430	11.000	11.270	11.023	12,153,585
2024-04-10	11.500	11.530	11.070	11.170	10.925	12,457,277
2024-04-09	11.440	11.770	11.250	11.580	11.326	13,652,242
2024-04-08	11.490	11.490	11.150	11.250	11.003	9,379,714
2024-04-03	11.800	11.900	11.390	11.430	11.179	13,295,608
2024-04-02	12.440	12.460	11.800	11.900	11.639	19,360,242
2024-04-01	11.970	12.530	11.930	12.490	12.216	16,391,426
2024-03-29	12.000	12.080	11.590	11.920	11.658	7,199,100
2024-03-28	11.580	12.170	11.530	12.020	11.756	16,679,270
2024-03-27	12.380	12.380	11.540	11.570	11.316	16,072,567
2024-03-26	12.550	12.800	12.210	12.390	12.118	15,408,070
2024-03-25	13.320	13.490	12.630	12.690	12.412	21,546,280
2024-03-22	13.090	13.520	12.830	13.320	13.028	26,964,183
2024-03-21	13.330	13.620	13.220	13.250	12.959	26,840,186
2024-03-20	13.250	13.440	13.050	13.270	12.979	32,329,354
2024-03-19	13.120	13.630	12.950	13.380	13.086	35,499,297
2024-03-18	12.990	13.200	12.750	13.150	12.861	22,207,773
2024-03-15	12.580	13.090	12.470	12.900	12.617	18,100,219
2024-03-14	12.790	13.010	12.600	12.780	12.500	16,877,350
2024-03-13	12.780	13.300	12.720	13.070	12.783	26,790,462
2024-03-12	12.650	12.860	12.520	12.670	12.392	14,382,401
2024-03-11	12.180	12.600	12.090	12.580	12.304	13,208,963
2024-03-08	12.210	12.460	12.090	12.420	12.148	10,657,679
2024-03-07	12.660	12.830	12.190	12.200	11.932	14,033,398
2024-03-06	12.580	12.820	12.350	12.630	12.353	14,263,887
2024-03-05	12.900	13.050	12.630	12.760	12.480	17,350,669
2024-03-04	12.980	13.130	12.480	13.060	12.773	22,768,287
2024-03-01	12.500	12.820	12.400	12.780	12.500	17,838,041
2024-02-29	11.830	12.580	11.800	12.470	12.196	16,661,829
2024-02-28	12.890	13.100	11.920	11.950	11.688	30,537,795
2024-02-27	12.130	12.850	12.000	12.850	12.568	23,281,881
2024-02-26	12.280	12.420	11.920	12.150	11.883	19,580,199
2024-02-23	12.160	12.320	11.830	12.300	12.030	20,996,365
2024-02-22	11.510	11.970	11.500	11.900	11.639	18,700,173
2024-02-21	11.120	11.750	11.030	11.380	11.130	16,573,000
2024-02-20	11.140	11.440	10.950	11.310	11.062	15,593,940
2024-02-19	11.210	11.340	10.900	11.260	11.013	22,614,731
2024-02-08	10.000	10.690	9.910	10.600	10.367	20,206,153
2024-02-07	9.500	10.170	9.400	9.810	9.595	22,844,502
2024-02-06	9.180	9.750	8.780	9.560	9.350	25,229,249
2024-02-05	10.240	10.410	8.840	9.000	8.803	26,267,442
2024-02-02	10.750	11.130	9.830	10.250	10.025	14,243,992
2024-02-01	10.770	11.130	10.540	10.700	10.465	13,646,245
2024-01-31	11.540	11.660	10.880	10.890	10.651	13,269,525
2024-01-30	11.700	12.040	11.470	11.550	11.297	10,107,363
2024-01-29	12.440	12.560	12.010	12.100	11.835	10,970,400
2024-01-26	12.580	12.960	12.400	12.550	12.275	12,110,543

← NewerPage 11 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.