Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.070	18.440	17.460	17.950	17.495	75,620,045
2023-05-04	17.330	18.360	16.600	18.130	17.670	115,980,055
2023-04-28	14.130	16.430	14.090	16.430	16.014	62,305,870
2023-04-27	14.010	14.450	13.500	13.690	13.343	23,489,589
2023-04-26	14.560	14.940	13.780	14.250	13.889	30,243,660
2023-04-25	14.200	14.980	14.200	14.470	14.103	28,212,078
2023-04-24	14.270	14.770	14.100	14.340	13.976	29,618,325
2023-04-21	16.180	16.390	14.200	14.240	13.879	52,167,458
2023-04-20	15.110	16.390	15.050	16.180	15.770	43,226,114
2023-04-19	15.200	15.610	15.080	15.130	14.746	23,416,429
2023-04-18	15.500	15.660	14.900	15.300	14.912	28,422,352
2023-04-17	15.410	15.950	15.170	15.740	15.341	34,503,347
2023-04-14	15.820	16.270	15.110	15.420	15.029	37,817,292
2023-04-13	16.400	16.830	15.580	15.620	15.224	59,586,099
2023-04-12	15.600	16.630	15.410	16.260	15.848	48,383,034
2023-04-11	15.300	15.980	15.090	15.590	15.195	34,602,776
2023-04-10	16.310	16.480	15.070	15.250	14.863	45,506,984
2023-04-07	16.810	16.950	15.800	16.460	16.043	59,914,008
2023-04-06	16.390	17.300	16.000	17.270	16.832	74,002,076
2023-04-04	16.690	17.250	16.000	16.230	15.819	72,184,569
2023-04-03	15.800	16.660	15.620	16.430	16.014	62,707,067
2023-03-31	14.900	15.690	14.680	15.470	15.078	34,149,445
2023-03-30	15.290	15.580	14.880	15.010	14.630	32,546,673
2023-03-29	15.300	15.550	14.800	15.190	14.805	30,337,789
2023-03-28	16.100	16.160	15.210	15.350	14.961	46,577,977
2023-03-27	16.400	16.570	15.800	16.110	15.702	63,949,945
2023-03-24	16.380	17.500	16.300	16.940	16.511	77,652,253
2023-03-23	16.670	16.780	16.000	16.470	16.052	65,077,348
2023-03-22	15.340	17.340	15.150	17.040	16.608	90,125,041
2023-03-21	16.100	16.480	15.420	15.860	15.458	69,498,293
2023-03-20	14.700	16.300	14.600	15.670	15.273	110,810,259
2023-03-17	13.090	13.750	13.050	13.580	13.236	31,183,757
2023-03-16	12.670	13.190	12.390	13.090	12.758	25,416,877
2023-03-15	12.810	12.990	12.660	12.810	12.485	12,744,489
2023-03-14	13.000	13.150	12.640	12.800	12.476	16,308,155
2023-03-13	12.700	13.070	12.410	13.060	12.729	20,858,871
2023-03-10	12.590	12.980	12.570	12.650	12.329	16,856,933
2023-03-09	13.110	13.120	12.640	12.850	12.524	19,969,322
2023-03-08	13.090	13.200	12.860	13.090	12.758	21,533,085
2023-03-07	13.310	13.630	13.050	13.120	12.787	36,427,407
2023-03-06	12.690	14.060	12.480	13.470	13.129	53,337,061
2023-03-03	12.500	12.850	12.300	12.600	12.281	19,206,671
2023-03-02	12.400	12.730	12.330	12.680	12.359	22,339,430
2023-03-01	11.900	12.560	11.900	12.550	12.232	28,662,236
2023-02-28	11.900	12.010	11.640	11.930	11.628	16,291,955
2023-02-27	12.290	12.440	11.730	11.800	11.501	20,929,683
2023-02-24	12.100	12.510	12.030	12.380	12.066	25,049,716
2023-02-23	13.000	13.050	12.060	12.130	11.823	33,638,397
2023-02-22	13.170	13.250	12.390	12.870	12.544	41,649,693
2023-02-21	13.900	14.320	13.190	13.430	13.090	68,125,814
2023-02-20	12.320	13.290	12.320	13.070	12.739	49,241,779
2023-02-17	12.300	12.480	11.800	11.820	11.520	19,984,798
2023-02-16	12.450	12.840	12.200	12.300	11.988	39,995,321
2023-02-15	11.790	12.590	11.790	12.590	12.271	30,330,833
2023-02-14	12.190	12.220	11.840	11.890	11.589	14,306,166
2023-02-13	12.000	12.190	11.820	12.090	11.784	20,010,074
2023-02-10	11.960	12.550	11.910	12.050	11.745	34,778,620
2023-02-09	11.670	12.210	11.460	12.000	11.696	27,375,994
2023-02-08	11.800	11.850	11.500	11.630	11.335	17,251,742
2023-02-07	11.800	11.930	11.520	11.880	11.579	26,039,218

← NewerPage 15 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.