Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.300	12.640	12.010	12.580	12.304	12,089,184
2024-01-24	12.300	12.380	11.750	12.300	12.030	9,413,433
2024-01-23	11.950	12.420	11.700	12.230	11.962	12,266,508
2024-01-22	13.100	13.150	11.870	11.950	11.688	12,679,429
2024-01-19	12.900	13.170	12.790	12.830	12.549	10,731,705
2024-01-18	12.750	12.980	12.400	12.860	12.578	10,314,200
2024-01-17	13.050	13.270	12.860	12.860	12.578	6,631,100
2024-01-16	13.260	13.350	12.900	13.120	12.832	6,627,813
2024-01-15	13.230	13.470	13.100	13.270	12.979	7,666,546
2024-01-12	13.400	13.490	13.200	13.230	12.940	6,277,312
2024-01-11	13.020	13.550	13.020	13.480	13.184	8,332,432
2024-01-10	13.210	13.300	12.950	13.020	12.734	6,553,198
2024-01-09	13.420	13.640	13.190	13.300	13.008	6,592,462
2024-01-08	13.530	13.840	13.400	13.410	13.116	6,140,378
2024-01-05	13.980	13.980	13.530	13.630	13.331	6,176,486
2024-01-04	13.960	14.040	13.680	13.930	13.624	6,254,009
2024-01-03	13.920	14.130	13.680	13.990	13.683	8,906,874
2024-01-02	14.020	14.290	13.890	13.890	13.585	11,203,199
2023-12-29	13.760	14.130	13.700	14.000	13.693	10,453,500
2023-12-28	13.700	13.910	13.380	13.760	13.458	9,701,125
2023-12-27	13.730	13.960	13.590	13.760	13.458	8,310,571
2023-12-26	14.000	14.140	13.580	13.660	13.360	8,342,459
2023-12-25	13.850	14.240	13.340	14.000	13.693	16,832,202
2023-12-22	15.430	15.600	13.820	13.860	13.556	32,800,930
2023-12-21	15.090	15.590	15.020	15.480	15.140	11,261,938
2023-12-20	15.600	15.820	15.090	15.120	14.788	13,926,007
2023-12-19	15.360	15.930	15.360	15.690	15.346	14,566,949
2023-12-18	15.980	15.980	15.260	15.360	15.023	17,422,307
2023-12-15	15.540	16.410	15.350	16.020	15.669	20,298,489
2023-12-14	15.790	16.090	15.550	15.600	15.258	11,811,357
2023-12-13	15.980	16.180	15.660	15.700	15.356	13,092,397
2023-12-12	16.250	16.290	15.960	16.010	15.659	13,993,569
2023-12-11	15.660	16.250	15.520	16.190	15.835	21,384,238
2023-12-08	15.500	16.040	15.450	15.940	15.590	31,102,661
2023-12-07	15.240	15.700	15.240	15.620	15.277	18,215,035
2023-12-06	14.790	15.540	14.550	15.270	14.935	14,291,122
2023-12-05	15.470	15.560	14.770	14.800	14.475	11,562,420
2023-12-04	15.680	15.790	15.420	15.470	15.131	11,705,256
2023-12-01	14.840	15.690	14.810	15.530	15.189	16,488,236
2023-11-30	14.990	15.080	14.690	14.840	14.514	8,338,074
2023-11-29	15.100	15.200	14.940	14.990	14.661	6,500,003
2023-11-28	15.160	15.400	14.970	15.100	14.769	8,190,609
2023-11-27	15.200	15.410	15.060	15.170	14.837	8,299,330
2023-11-24	15.530	15.710	15.140	15.280	14.945	10,734,982
2023-11-23	15.430	15.720	15.310	15.600	15.258	11,187,762
2023-11-22	15.670	15.920	15.580	15.580	15.238	9,842,333
2023-11-21	15.810	16.050	15.680	15.760	15.414	16,750,100
2023-11-20	15.960	16.050	15.790	15.840	15.492	12,675,841
2023-11-17	16.050	16.150	15.720	15.890	15.541	15,759,619
2023-11-16	15.760	16.190	15.700	16.080	15.727	17,557,647
2023-11-15	16.600	16.690	15.810	16.020	15.669	28,907,374
2023-11-14	15.890	16.550	15.680	16.470	16.109	33,967,736
2023-11-13	15.660	16.110	15.530	15.980	15.629	22,347,958
2023-11-10	16.300	16.300	15.400	15.550	15.209	28,430,156
2023-11-09	15.750	17.120	15.680	16.220	15.864	44,747,328
2023-11-08	15.160	16.340	15.110	15.850	15.502	42,598,185
2023-11-07	14.970	15.420	14.800	15.210	14.876	25,009,000
2023-11-06	14.560	15.250	14.480	15.030	14.700	24,637,798
2023-11-03	14.500	14.900	14.220	14.610	14.289	19,989,841
2023-11-02	14.550	14.980	14.500	14.550	14.231	21,742,426

← NewerPage 12 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.