Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.870	11.930	11.590	11.790	11.491	23,971,079
2023-02-03	11.490	11.890	11.430	11.880	11.579	26,676,153
2023-02-02	11.400	11.730	11.290	11.440	11.150	22,553,437
2023-02-01	10.900	11.440	10.820	11.350	11.062	18,418,893
2023-01-31	10.880	10.950	10.740	10.890	10.614	8,592,794
2023-01-30	10.650	11.050	10.350	10.920	10.643	17,236,907
2023-01-20	10.860	10.980	10.780	10.880	10.604	6,922,822
2023-01-19	10.700	10.840	10.630	10.830	10.555	6,867,024
2023-01-18	10.560	10.820	10.530	10.770	10.497	7,845,994
2023-01-17	10.680	10.710	10.480	10.510	10.244	5,159,996
2023-01-16	10.490	10.780	10.490	10.720	10.448	5,869,529
2023-01-13	10.590	10.590	10.420	10.570	10.302	4,033,109
2023-01-12	10.670	10.670	10.380	10.540	10.273	6,258,254
2023-01-11	10.800	10.850	10.520	10.520	10.253	6,768,620
2023-01-10	10.780	10.890	10.670	10.880	10.604	5,733,489
2023-01-09	10.770	10.930	10.720	10.800	10.526	7,114,922
2023-01-06	10.880	10.890	10.670	10.780	10.507	10,357,319
2023-01-05	10.870	10.960	10.780	10.880	10.604	9,809,922
2023-01-04	10.800	10.930	10.730	10.870	10.594	14,060,574
2023-01-03	10.450	10.850	10.350	10.850	10.575	11,837,911
2022-12-30	10.120	10.500	10.040	10.410	10.146	11,999,674
2022-12-29	10.200	10.550	10.010	10.040	9.786	9,763,815
2022-12-28	10.100	10.380	10.010	10.250	9.990	8,343,877
2022-12-27	10.330	10.360	10.120	10.200	9.941	4,188,142
2022-12-26	10.120	10.300	10.120	10.300	10.039	4,601,300
2022-12-23	10.090	10.340	10.000	10.240	9.980	5,570,368
2022-12-22	10.160	10.370	10.030	10.060	9.805	5,090,834
2022-12-21	10.080	10.210	10.000	10.040	9.786	4,729,657
2022-12-20	10.260	10.350	10.070	10.080	9.824	3,960,569
2022-12-19	10.450	10.530	10.130	10.190	9.932	4,890,793
2022-12-16	10.650	10.710	10.400	10.450	10.185	6,086,239
2022-12-15	10.670	10.870	10.600	10.730	10.458	5,258,965
2022-12-14	10.500	10.770	10.460	10.700	10.429	5,663,638
2022-12-13	10.650	10.760	10.510	10.520	10.253	6,272,735
2022-12-12	10.740	10.750	10.530	10.630	10.361	6,734,362
2022-12-09	10.850	10.880	10.530	10.760	10.487	10,459,349
2022-12-08	11.000	11.040	10.680	10.820	10.546	10,397,010
2022-12-07	11.000	11.180	10.900	11.070	10.789	7,445,429
2022-12-06	11.220	11.280	11.020	11.050	10.770	8,455,539
2022-12-05	11.200	11.390	11.140	11.320	11.033	9,626,299
2022-12-02	11.030	11.280	11.030	11.190	10.906	8,193,706
2022-12-01	11.120	11.250	11.030	11.070	10.789	8,588,784
2022-11-30	11.050	11.170	10.940	11.010	10.731	6,609,742
2022-11-29	10.860	11.100	10.860	11.060	10.780	6,847,599
2022-11-28	10.770	10.910	10.730	10.830	10.555	6,383,465
2022-11-25	11.030	11.080	10.900	10.940	10.663	6,509,393
2022-11-24	11.140	11.240	10.960	11.010	10.731	7,827,156
2022-11-23	11.320	11.330	10.940	11.130	10.848	10,832,924
2022-11-22	11.360	11.570	11.230	11.310	11.023	10,766,366
2022-11-21	11.500	11.700	11.190	11.430	11.140	17,019,281
2022-11-18	12.010	12.450	11.570	11.610	11.316	26,842,967
2022-11-17	12.400	12.570	11.710	12.010	11.706	29,468,506
2022-11-16	11.590	12.080	11.500	11.770	11.472	20,229,566
2022-11-15	11.500	11.840	11.470	11.600	11.306	18,622,992
2022-11-14	11.630	11.950	11.270	11.790	11.491	25,280,412
2022-11-11	12.060	12.770	11.510	11.600	11.306	42,193,522
2022-11-10	10.850	11.850	10.810	11.770	11.472	28,274,626
2022-11-09	11.080	11.180	10.910	10.930	10.653	9,303,804
2022-11-08	10.960	11.460	10.830	11.210	10.926	15,678,213
2022-11-07	10.700	11.320	10.600	11.020	10.741	15,465,489

← NewerPage 16 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.