Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.050	14.340	13.950	14.050	13.605	9,265,552
2022-02-09	13.660	14.170	13.620	14.120	13.673	10,241,483
2022-02-08	13.650	13.800	13.390	13.740	13.305	10,173,625
2022-02-07	13.990	14.080	13.580	13.710	13.276	9,950,253
2022-01-28	13.660	14.040	13.660	13.770	13.334	9,231,491
2022-01-27	14.040	14.330	13.520	13.550	13.121	12,389,077
2022-01-26	14.170	14.540	14.100	14.270	13.818	11,189,690
2022-01-25	15.000	15.200	14.000	14.060	13.615	15,401,857
2022-01-24	14.500	15.430	14.450	15.140	14.661	13,086,196
2022-01-21	15.400	15.740	14.680	14.790	14.322	25,993,315
2022-01-20	16.870	17.030	15.680	15.940	15.436	35,589,465
2022-01-19	15.420	16.530	15.420	16.220	15.707	30,766,293
2022-01-18	16.130	16.250	15.440	15.560	15.068	19,275,176
2022-01-17	15.600	16.160	15.490	16.100	15.590	18,648,387
2022-01-14	15.310	15.810	15.230	15.490	15.000	16,426,707
2022-01-13	16.180	16.300	15.520	15.550	15.058	17,252,159
2022-01-12	15.510	16.390	15.420	16.200	15.687	24,418,253
2022-01-11	15.790	16.130	15.450	15.510	15.019	19,459,299
2022-01-10	15.550	16.330	14.940	16.070	15.561	24,793,782
2022-01-07	16.400	16.850	15.670	15.740	15.242	25,231,174
2022-01-06	17.000	17.000	16.200	16.440	15.920	30,434,325
2022-01-05	16.730	17.300	16.580	17.300	16.753	41,598,874
2022-01-04	16.470	16.880	16.350	16.750	16.220	25,899,401
2021-12-31	16.280	16.580	16.080	16.310	15.794	20,161,589
2021-12-30	15.570	16.570	15.550	16.240	15.726	25,773,018
2021-12-29	16.000	16.160	15.570	15.690	15.193	20,593,951
2021-12-28	16.130	16.600	16.100	16.180	15.668	20,737,376
2021-12-27	16.900	16.900	16.000	16.120	15.610	19,696,157
2021-12-24	16.980	17.280	16.470	16.650	16.123	25,645,301
2021-12-23	17.400	17.420	16.820	16.920	16.385	34,766,297
2021-12-22	16.150	18.200	15.970	17.230	16.685	55,550,571
2021-12-21	15.510	16.440	15.510	16.100	15.590	31,890,114
2021-12-20	16.600	16.850	15.500	15.630	15.135	49,798,470
2021-12-17	18.280	19.360	17.310	17.330	16.782	68,828,880
2021-12-16	16.580	17.150	16.190	16.970	16.433	38,869,013
2021-12-15	16.490	17.180	16.260	16.480	15.958	26,032,393
2021-12-14	16.470	16.960	16.110	16.490	15.968	32,601,242
2021-12-13	15.950	16.860	15.910	16.690	16.162	36,524,949
2021-12-10	15.490	16.250	15.430	15.990	15.484	34,329,040
2021-12-09	15.150	15.880	14.930	15.690	15.193	31,731,162
2021-12-08	14.820	15.350	14.700	15.150	14.671	21,613,916
2021-12-07	14.750	14.980	14.500	14.950	14.477	19,569,898
2021-12-06	14.500	14.790	14.400	14.600	14.138	13,464,659
2021-12-03	14.550	14.790	14.490	14.550	14.090	9,936,247
2021-12-02	14.800	14.880	14.370	14.470	14.012	14,255,639
2021-12-01	14.530	14.940	14.410	14.890	14.419	19,011,555
2021-11-30	14.730	14.850	14.340	14.550	14.090	16,335,604
2021-11-29	14.400	14.690	14.300	14.580	14.119	12,877,354
2021-11-26	14.800	14.940	14.560	14.670	14.206	17,503,132
2021-11-25	15.250	15.540	14.810	14.830	14.361	29,308,181
2021-11-24	15.290	15.740	15.000	15.420	14.932	33,753,347
2021-11-23	15.480	15.590	14.850	15.270	14.787	33,750,020
2021-11-22	15.450	15.920	15.230	15.620	15.126	23,458,490
2021-11-19	15.470	16.000	15.300	15.600	15.106	29,910,619
2021-11-18	16.510	16.600	15.120	15.450	14.961	52,415,185
2021-11-17	17.330	17.440	16.580	16.790	16.259	51,059,135
2021-11-16	15.730	18.150	15.710	17.470	16.917	69,823,207
2021-11-15	15.510	16.080	15.210	15.800	15.300	33,186,370
2021-11-12	15.910	16.130	15.420	15.480	14.990	39,543,917
2021-11-11	15.500	16.500	15.380	16.150	15.639	46,255,003

← NewerPage 20 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.