Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.790	15.330	14.530	14.650	14.329	25,836,755
2023-10-31	14.960	15.440	14.400	14.800	14.475	45,519,467
2023-10-30	13.850	14.550	13.800	14.400	14.084	26,381,290
2023-10-27	14.020	14.250	13.710	13.980	13.673	22,667,040
2023-10-26	13.690	14.620	13.680	14.280	13.967	35,800,301
2023-10-25	12.670	13.880	12.600	13.480	13.184	21,021,676
2023-10-24	12.560	12.940	12.460	12.690	12.412	11,457,214
2023-10-23	13.170	13.200	12.400	12.450	12.177	17,395,892
2023-10-20	13.490	13.850	13.310	13.360	13.067	23,406,733
2023-10-19	12.850	14.800	12.810	13.930	13.624	34,997,175
2023-10-18	13.240	13.240	12.680	12.850	12.568	6,898,776
2023-10-17	13.210	13.300	13.050	13.160	12.871	4,932,101
2023-10-16	13.270	13.360	13.070	13.150	12.861	5,724,937
2023-10-13	13.370	13.510	13.200	13.260	12.969	7,174,689
2023-10-12	13.650	13.830	13.310	13.390	13.096	7,426,530
2023-10-11	13.420	13.770	13.210	13.560	13.262	11,290,307
2023-10-10	13.340	13.570	13.340	13.400	13.106	7,247,348
2023-10-09	13.450	13.450	13.210	13.330	13.038	5,549,354
2023-09-28	13.340	13.540	13.340	13.450	13.155	6,696,386
2023-09-27	13.280	13.490	13.200	13.340	13.047	7,464,522
2023-09-26	13.110	13.530	13.110	13.280	12.989	8,522,202
2023-09-25	13.300	13.460	13.090	13.160	12.871	7,044,984
2023-09-22	12.760	13.400	12.700	13.310	13.018	12,531,241
2023-09-21	12.810	12.950	12.720	12.760	12.480	4,595,300
2023-09-20	12.800	13.040	12.800	12.820	12.539	4,738,426
2023-09-19	13.060	13.090	12.790	12.850	12.568	6,868,204
2023-09-18	13.010	13.310	12.950	13.100	12.813	5,824,565
2023-09-15	13.260	13.290	13.070	13.090	12.803	6,280,142
2023-09-14	13.350	13.370	13.090	13.210	12.920	7,486,553
2023-09-13	13.740	13.790	13.250	13.400	13.106	9,161,796
2023-09-12	14.010	14.080	13.680	13.690	13.390	11,212,290
2023-09-11	13.800	14.300	13.740	14.090	13.781	15,762,069
2023-09-08	14.130	14.200	13.470	13.730	13.429	23,320,546
2023-09-07	14.500	15.200	14.440	14.480	14.162	29,163,392
2023-09-06	14.370	14.390	13.990	14.040	13.732	12,789,781
2023-09-05	14.620	14.690	14.410	14.460	14.143	7,404,250
2023-09-04	14.700	14.740	14.380	14.700	14.377	9,817,958
2023-09-01	14.900	15.100	14.450	14.600	14.280	10,738,718
2023-08-31	15.580	15.580	14.870	14.950	14.622	13,755,917
2023-08-30	14.750	15.520	14.720	15.420	15.082	25,829,631
2023-08-29	14.140	14.870	14.100	14.790	14.466	13,434,763
2023-08-28	15.160	15.230	14.200	14.220	13.908	14,352,849
2023-08-25	14.300	14.380	13.850	13.920	13.615	12,983,693
2023-08-24	14.680	14.950	14.480	14.600	14.280	12,978,927
2023-08-23	14.550	14.740	14.310	14.460	14.143	9,055,303
2023-08-22	14.500	14.790	14.280	14.680	14.358	9,773,355
2023-08-21	14.180	14.750	14.130	14.310	13.996	12,036,607
2023-08-18	14.860	14.890	14.120	14.130	13.820	10,785,301
2023-08-17	14.450	14.950	14.380	14.790	14.466	9,248,929
2023-08-16	14.840	14.920	14.400	14.520	14.201	9,486,077
2023-08-15	15.440	15.480	14.800	14.930	14.602	8,743,080
2023-08-14	14.580	15.430	14.500	15.380	15.043	13,928,675
2023-08-11	15.050	15.300	14.770	14.770	14.446	8,688,374
2023-08-10	15.080	15.310	14.960	15.050	14.720	8,067,467
2023-08-09	15.510	15.660	15.030	15.070	14.739	14,005,253
2023-08-08	15.910	16.120	15.690	15.740	15.395	14,005,618
2023-08-07	16.000	16.270	15.770	15.820	15.473	20,879,336
2023-08-04	15.180	15.800	15.160	15.700	15.356	14,795,882
2023-08-03	15.200	15.430	15.100	15.270	14.935	7,988,946
2023-08-02	15.500	15.600	15.190	15.260	14.925	9,212,702

← NewerPage 13 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.