Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.730	13.400	12.730	13.320	12.982	14,614,763
2022-08-04	12.710	12.800	12.460	12.720	12.398	6,771,947
2022-08-03	12.530	13.100	12.490	12.550	12.232	11,854,789
2022-08-02	13.230	13.230	12.370	12.540	12.222	16,387,341
2022-08-01	13.170	13.530	13.000	13.370	13.031	7,927,999
2022-07-29	13.200	13.500	13.100	13.160	12.826	10,713,340
2022-07-28	13.510	13.650	13.360	13.360	13.021	9,439,041
2022-07-27	13.810	13.810	13.360	13.470	13.129	11,491,994
2022-07-26	13.580	13.930	13.330	13.730	13.382	12,335,583
2022-07-25	13.800	14.040	13.380	13.410	13.070	15,296,559
2022-07-22	14.870	15.000	13.400	13.830	13.479	36,713,045
2022-07-21	15.100	15.650	14.820	14.880	14.503	25,840,961
2022-07-20	16.400	16.400	14.710	15.190	14.805	35,967,509
2022-07-19	15.000	16.270	14.880	15.990	15.585	34,929,188
2022-07-18	14.410	15.300	14.280	15.090	14.707	21,574,840
2022-07-15	14.600	14.600	13.950	14.100	13.743	8,226,315
2022-07-14	14.380	14.800	14.120	14.260	13.899	13,097,563
2022-07-13	13.990	14.700	13.880	14.500	14.132	18,496,025
2022-07-12	13.830	14.340	13.400	13.850	13.499	15,815,148
2022-07-11	13.940	14.630	13.700	13.800	13.450	23,799,146
2022-07-08	15.000	15.450	14.390	14.490	14.123	27,504,091
2022-07-07	14.950	15.000	14.530	14.800	14.425	19,005,289
2022-07-06	15.000	15.780	14.620	14.780	14.405	31,890,314
2022-07-05	14.570	14.900	14.170	14.440	14.074	16,725,395
2022-07-04	14.880	14.990	14.250	14.690	14.318	26,528,321
2022-07-01	14.730	15.590	14.550	14.640	14.269	47,327,154
2022-06-30	13.150	14.550	12.960	14.470	14.103	49,783,397
2022-06-29	13.200	13.400	12.900	13.020	12.690	25,603,129
2022-06-28	12.660	13.630	12.560	13.330	12.992	55,206,536
2022-06-27	11.210	13.150	11.210	13.150	12.817	51,500,747
2022-06-24	11.030	11.210	10.920	10.960	10.682	10,568,137
2022-06-23	10.890	11.040	10.700	11.020	10.741	11,207,145
2022-06-22	11.570	11.570	10.900	10.910	10.633	16,812,623
2022-06-21	11.180	11.620	10.950	11.530	11.238	23,441,505
2022-06-20	10.740	11.240	10.580	11.200	10.916	19,684,931
2022-06-17	10.820	10.850	10.480	10.620	10.351	10,023,551
2022-06-16	10.520	11.040	10.460	10.890	10.545	15,004,605
2022-06-15	10.310	10.560	10.280	10.480	10.148	9,000,229
2022-06-14	10.330	10.340	9.940	10.340	10.013	8,206,828
2022-06-13	10.350	10.460	10.220	10.380	10.052	7,647,514
2022-06-10	10.260	10.480	10.230	10.460	10.129	7,274,881
2022-06-09	10.600	10.730	10.320	10.360	10.032	9,177,199
2022-06-08	10.830	11.060	10.550	10.740	10.400	13,152,183
2022-06-07	10.750	10.800	10.530	10.580	10.245	6,022,370
2022-06-06	10.550	10.860	10.530	10.750	10.410	7,668,069
2022-06-02	10.520	10.550	10.280	10.540	10.206	6,210,875
2022-06-01	10.440	10.780	10.350	10.490	10.158	8,967,487
2022-05-31	10.200	10.450	10.120	10.410	10.081	8,907,990
2022-05-30	10.230	10.260	10.100	10.240	9.916	5,378,186
2022-05-27	10.390	10.420	10.130	10.220	9.897	7,488,149
2022-05-26	10.270	10.480	9.990	10.410	10.081	9,210,191
2022-05-25	9.750	10.170	9.730	10.160	9.838	6,690,004
2022-05-24	10.360	10.480	9.750	9.750	9.441	9,119,326
2022-05-23	10.370	10.510	10.260	10.360	10.032	7,393,815
2022-05-20	10.080	10.240	10.040	10.210	9.887	6,415,800
2022-05-19	9.900	10.060	9.810	10.030	9.713	5,587,001
2022-05-18	10.280	10.370	10.040	10.070	9.751	7,456,833
2022-05-17	10.110	10.190	9.900	10.120	9.800	5,766,070
2022-05-16	10.310	10.420	10.120	10.190	9.868	5,708,293
2022-05-13	10.340	10.350	10.100	10.210	9.887	6,222,962

← NewerPage 18 of 21 · 1,212 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.