Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.310	10.520	10.150	10.270	9.945	7,810,279
2022-05-11	10.310	10.730	10.200	10.390	10.061	12,572,214
2022-05-10	10.010	10.210	9.910	10.200	9.877	7,303,055
2022-05-09	10.100	10.370	10.000	10.170	9.848	7,165,740
2022-05-06	9.950	10.350	9.820	10.190	9.868	6,745,236
2022-05-05	10.090	10.310	10.080	10.180	9.858	8,371,524
2022-04-29	9.750	10.160	9.660	9.990	9.674	8,956,484
2022-04-28	10.050	10.050	9.450	9.580	9.277	7,153,625
2022-04-27	9.550	9.950	9.290	9.840	9.529	7,488,203
2022-04-26	9.530	9.980	9.440	9.500	9.199	7,837,613
2022-04-25	10.360	10.370	9.590	9.610	9.306	9,719,865
2022-04-22	10.810	10.870	10.560	10.570	10.236	5,039,185
2022-04-21	11.220	11.340	10.770	10.810	10.468	5,758,302
2022-04-20	11.490	11.570	11.120	11.220	10.865	4,571,059
2022-04-19	11.270	11.420	11.190	11.400	11.039	5,937,732
2022-04-18	11.250	11.350	10.900	11.280	10.923	4,101,390
2022-04-15	11.420	11.510	11.110	11.190	10.836	6,264,365
2022-04-14	11.590	11.710	11.510	11.560	11.194	4,052,552
2022-04-13	12.020	12.060	11.520	11.520	11.155	6,601,800
2022-04-12	12.170	12.350	11.880	12.150	11.766	8,565,260
2022-04-11	12.310	12.440	11.650	11.720	11.349	8,791,936
2022-04-08	12.950	13.060	12.310	12.310	11.920	10,654,438
2022-04-07	13.420	13.570	12.960	12.980	12.569	9,464,063
2022-04-06	13.310	13.680	13.200	13.420	12.995	10,736,817
2022-04-01	13.040	13.400	12.830	13.310	12.889	12,604,719
2022-03-31	13.020	13.220	12.860	13.020	12.608	7,371,538
2022-03-30	12.990	13.050	12.780	13.030	12.618	5,956,010
2022-03-29	13.030	13.130	12.850	12.920	12.511	5,819,125
2022-03-28	12.810	13.300	12.780	13.030	12.618	8,926,749
2022-03-25	12.860	13.120	12.710	12.780	12.376	6,916,880
2022-03-24	13.190	13.210	12.800	12.810	12.405	8,434,952
2022-03-23	13.390	13.520	13.240	13.340	12.918	13,471,021
2022-03-22	13.050	13.720	12.710	13.700	13.266	15,242,449
2022-03-21	13.220	13.380	12.930	13.050	12.637	8,669,551
2022-03-18	13.040	13.350	12.980	13.200	12.782	9,545,350
2022-03-17	13.300	13.720	13.160	13.250	12.831	12,688,304
2022-03-16	13.160	13.380	12.310	13.310	12.889	15,402,548
2022-03-15	13.730	13.850	12.780	12.780	12.376	12,833,478
2022-03-14	14.050	14.180	13.700	13.700	13.266	8,178,777
2022-03-11	13.360	14.100	13.200	14.060	13.615	12,803,479
2022-03-10	13.810	14.060	13.550	13.610	13.179	10,130,975
2022-03-09	13.660	13.940	12.780	13.420	12.995	9,180,938
2022-03-08	14.010	14.260	13.610	13.660	13.228	8,559,108
2022-03-07	14.300	14.390	13.880	14.130	13.683	9,101,494
2022-03-04	14.110	14.660	14.060	14.450	13.993	11,312,729
2022-03-03	14.570	14.670	14.250	14.250	13.799	8,519,038
2022-03-02	14.510	14.620	14.360	14.590	14.128	7,001,193
2022-03-01	14.580	14.800	14.460	14.660	14.196	8,096,629
2022-02-28	14.690	14.850	14.380	14.560	14.099	8,694,973
2022-02-25	14.920	15.100	14.630	14.720	14.254	11,289,900
2022-02-24	15.180	15.790	14.380	14.730	14.264	24,280,814
2022-02-23	15.230	15.280	14.970	15.180	14.700	13,668,334
2022-02-22	15.070	15.330	14.920	15.250	14.767	19,461,376
2022-02-21	14.570	15.550	14.500	15.480	14.990	26,626,821
2022-02-18	13.690	14.780	13.590	14.590	14.128	22,221,911
2022-02-17	13.660	13.880	13.540	13.700	13.266	8,759,758
2022-02-16	13.480	13.880	13.480	13.790	13.354	8,742,031
2022-02-15	13.290	13.650	13.290	13.460	13.034	6,644,047
2022-02-14	13.210	13.520	13.050	13.290	12.869	6,882,164
2022-02-11	13.920	14.090	13.390	13.450	13.024	10,926,862

← NewerPage 19 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.