Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.820	15.820	15.360	15.540	15.199	8,978,726
2023-07-31	15.420	15.900	15.190	15.790	15.444	13,272,656
2023-07-28	15.510	15.510	14.880	15.400	15.062	16,386,387
2023-07-27	15.380	16.130	15.360	15.720	15.375	15,416,717
2023-07-26	16.130	16.150	15.400	15.510	15.170	14,044,146
2023-07-25	16.300	16.380	15.910	16.130	15.776	16,055,500
2023-07-24	15.870	16.400	15.810	16.070	15.717	14,707,860
2023-07-21	15.490	16.200	15.450	15.960	15.610	17,315,101
2023-07-20	15.930	16.140	15.560	15.570	15.228	11,121,990
2023-07-19	15.740	16.230	15.710	15.970	15.620	10,930,483
2023-07-18	15.820	16.120	15.640	15.760	15.414	11,392,561
2023-07-17	16.510	16.510	15.750	15.880	15.532	17,537,707
2023-07-14	16.120	16.810	16.100	16.580	16.216	23,220,826
2023-07-13	15.680	16.190	15.680	16.120	15.766	16,626,951
2023-07-12	16.180	16.320	15.600	15.650	15.307	20,811,143
2023-07-11	16.460	16.600	16.050	16.260	15.903	13,967,779
2023-07-10	16.510	16.630	16.100	16.380	16.021	15,071,758
2023-07-07	16.580	16.850	16.040	16.350	15.991	26,469,225
2023-07-06	16.210	17.640	16.210	16.900	16.529	41,775,616
2023-07-05	16.600	16.850	16.250	16.260	15.903	17,926,113
2023-07-04	16.700	16.920	16.580	16.750	16.383	16,456,614
2023-07-03	17.210	17.290	16.300	16.760	16.392	26,721,154
2023-06-30	17.250	17.460	16.810	17.210	16.832	27,987,563
2023-06-29	16.650	17.420	16.650	17.240	16.862	36,629,364
2023-06-28	16.600	17.160	15.400	16.940	16.568	48,731,968
2023-06-27	16.750	17.180	16.580	16.730	16.363	26,061,732
2023-06-26	17.680	17.960	16.680	16.740	16.373	38,633,875
2023-06-21	18.910	19.280	17.910	18.000	17.605	56,357,894
2023-06-20	19.680	20.450	19.320	19.410	18.984	58,197,896
2023-06-19	19.010	20.520	19.000	20.080	19.571	75,174,543
2023-06-16	18.850	19.440	18.550	19.000	18.518	46,340,805
2023-06-15	19.100	19.650	18.740	19.150	18.665	51,946,976
2023-06-14	19.200	19.680	18.600	19.020	18.538	59,351,580
2023-06-13	19.330	20.000	19.120	19.270	18.782	55,618,893
2023-06-12	19.600	20.180	19.210	19.540	19.045	53,030,176
2023-06-09	19.500	20.060	19.200	19.740	19.240	76,597,462
2023-06-08	19.320	20.190	18.740	20.150	19.639	89,477,139
2023-06-07	18.200	20.580	17.900	19.850	19.347	105,322,519
2023-06-06	18.700	19.010	17.550	17.730	17.281	75,011,586
2023-06-05	18.610	19.570	18.610	18.830	18.353	75,156,851
2023-06-02	18.360	19.920	18.100	18.870	18.392	108,253,060
2023-06-01	17.970	18.760	17.800	18.190	17.729	91,584,276
2023-05-31	17.430	19.390	17.270	18.300	17.836	123,135,858
2023-05-30	17.440	17.880	16.600	17.720	17.271	96,438,952
2023-05-29	14.810	17.590	14.710	17.590	17.144	72,409,640
2023-05-26	14.160	14.820	14.000	14.660	14.288	24,281,208
2023-05-25	14.570	15.130	13.800	14.160	13.801	25,035,481
2023-05-24	14.250	14.550	14.100	14.350	13.986	17,327,205
2023-05-23	14.900	14.980	14.280	14.280	13.918	20,258,412
2023-05-22	14.680	14.890	14.450	14.650	14.279	21,880,237
2023-05-19	15.010	15.280	14.670	14.920	14.542	29,228,694
2023-05-18	14.990	15.460	14.730	15.290	14.902	36,825,017
2023-05-17	14.560	15.400	14.550	15.070	14.688	34,272,100
2023-05-16	15.260	15.400	14.530	14.600	14.230	28,286,480
2023-05-15	15.620	15.820	14.860	15.200	14.815	31,943,579
2023-05-12	16.440	16.700	15.540	15.600	15.205	43,285,566
2023-05-11	16.980	17.210	16.450	16.500	16.082	47,068,148
2023-05-10	16.950	17.430	16.510	16.970	16.540	59,170,692
2023-05-09	17.600	17.900	16.740	17.060	16.628	65,662,993
2023-05-08	17.630	18.300	17.120	17.660	17.212	59,086,739

← NewerPage 14 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.