Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.700	11.320	10.600	11.020	10.741	15,465,489
2022-11-04	10.400	10.830	10.350	10.740	10.468	14,565,147
2022-11-03	10.470	10.510	10.290	10.400	10.136	10,632,182
2022-11-02	10.690	10.980	10.550	10.570	10.302	19,243,692
2022-11-01	10.050	10.290	10.040	10.290	10.029	8,334,795
2022-10-31	9.680	10.150	9.650	10.050	9.795	9,642,083
2022-10-28	10.150	10.170	9.640	9.690	9.444	9,661,419
2022-10-27	10.050	10.430	10.020	10.250	9.990	12,315,404
2022-10-26	9.640	10.060	9.600	10.030	9.776	8,148,110
2022-10-25	9.680	9.860	9.520	9.610	9.366	7,676,990
2022-10-24	10.100	10.210	9.700	9.800	9.552	8,007,887
2022-10-21	10.180	10.300	9.960	10.040	9.786	9,011,351
2022-10-20	10.150	10.430	10.080	10.220	9.961	9,155,524
2022-10-19	10.300	10.360	10.170	10.190	9.932	5,082,594
2022-10-18	10.580	10.580	10.260	10.300	10.039	6,079,492
2022-10-17	10.280	10.470	10.220	10.420	10.156	6,703,847
2022-10-14	10.180	10.350	10.160	10.290	10.029	6,933,194
2022-10-13	10.080	10.250	9.980	10.120	9.863	8,084,789
2022-10-12	9.790	10.100	9.640	10.080	9.824	5,573,125
2022-10-11	9.700	9.860	9.580	9.730	9.483	4,109,205
2022-10-10	9.930	9.960	9.680	9.690	9.444	5,517,758
2022-09-30	9.850	10.040	9.820	9.890	9.639	6,025,364
2022-09-29	10.070	10.180	9.840	9.870	9.620	5,986,294
2022-09-28	10.370	10.400	9.960	9.990	9.737	7,266,568
2022-09-27	10.130	10.450	10.050	10.370	10.107	8,699,040
2022-09-26	10.320	10.420	10.140	10.170	9.912	6,646,269
2022-09-23	10.790	10.990	10.380	10.580	10.312	6,038,501
2022-09-22	10.880	11.020	10.770	10.780	10.507	4,641,365
2022-09-21	10.780	11.030	10.550	10.920	10.643	6,738,041
2022-09-20	10.900	11.040	10.710	10.850	10.575	7,472,094
2022-09-19	10.930	10.950	10.660	10.830	10.555	5,793,154
2022-09-16	11.220	11.370	10.930	10.950	10.672	5,285,659
2022-09-15	11.470	11.550	11.000	11.220	10.936	7,223,236
2022-09-14	11.360	11.540	11.330	11.470	11.179	4,300,604
2022-09-13	11.550	11.790	11.540	11.610	11.316	5,188,371
2022-09-09	11.630	11.700	11.320	11.530	11.238	5,517,342
2022-09-08	11.710	11.890	11.550	11.560	11.267	6,608,731
2022-09-07	11.870	11.870	11.560	11.710	11.413	9,159,594
2022-09-06	12.020	12.190	11.820	11.930	11.628	9,891,775
2022-09-05	12.260	12.260	11.920	12.050	11.745	6,597,152
2022-09-02	11.860	12.390	11.840	12.260	11.949	9,666,202
2022-09-01	12.150	12.300	11.800	11.850	11.550	11,879,536
2022-08-31	12.360	13.110	12.300	12.400	12.086	11,781,348
2022-08-30	12.280	12.680	12.100	12.360	12.047	7,188,226
2022-08-29	12.250	12.390	12.040	12.270	11.959	7,508,569
2022-08-26	13.060	13.060	12.380	12.460	12.144	15,651,348
2022-08-25	13.900	14.000	12.790	13.060	12.729	17,945,003
2022-08-24	13.840	14.350	13.590	13.920	13.567	19,891,108
2022-08-23	14.260	14.270	13.550	13.750	13.401	22,310,468
2022-08-22	14.350	14.600	13.910	14.260	13.899	23,974,489
2022-08-19	13.560	14.680	13.460	14.550	14.181	30,421,212
2022-08-18	13.800	13.800	13.210	13.450	13.109	11,402,117
2022-08-17	13.320	13.810	13.290	13.760	13.411	12,451,808
2022-08-16	13.440	13.490	13.140	13.420	13.080	8,097,245
2022-08-15	13.210	13.510	13.100	13.340	13.002	6,460,206
2022-08-12	13.500	13.590	13.330	13.340	13.002	8,058,350
2022-08-11	13.180	13.630	13.160	13.550	13.207	13,223,415
2022-08-10	13.100	13.330	12.960	13.110	12.778	6,771,880
2022-08-09	13.360	13.410	12.980	13.150	12.817	8,216,951
2022-08-08	13.300	13.610	13.110	13.230	12.895	9,723,395

← NewerPage 17 of 21 · 1,220 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.