Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	21.550	22.130	21.510	21.690	21.478	21,154,226
2026-01-20	22.450	22.650	21.510	21.810	21.597	28,517,710
2026-01-19	22.360	22.750	22.050	22.230	22.013	23,132,148
2026-01-16	23.330	23.390	22.360	22.550	22.330	30,053,440
2026-01-15	23.810	23.920	23.010	23.320	23.092	40,367,173
2026-01-14	23.800	25.050	23.730	24.130	23.894	62,330,928
2026-01-13	25.050	25.220	23.580	23.900	23.667	67,860,006
2026-01-12	22.570	24.660	22.330	24.650	24.409	76,252,920
2026-01-09	20.850	22.030	20.850	22.030	21.815	42,213,575
2026-01-08	20.720	21.260	20.600	20.920	20.716	24,084,525
2026-01-07	20.850	21.120	20.590	20.720	20.518	23,214,410
2026-01-06	20.800	20.970	20.580	20.900	20.696	28,955,324
2026-01-05	20.330	20.950	20.210	20.830	20.627	31,245,196
2025-12-31	20.000	20.510	19.960	20.240	20.042	24,236,995
2025-12-30	19.970	20.260	19.810	20.000	19.805	24,183,399
2025-12-29	19.730	19.840	19.590	19.670	19.478	9,882,284
2025-12-26	19.930	19.960	19.570	19.740	19.547	12,465,574
2025-12-25	19.510	19.970	19.440	19.860	19.666	15,825,300
2025-12-24	19.300	19.470	19.150	19.400	19.211	11,094,165
2025-12-23	19.300	19.460	19.120	19.300	19.112	11,761,368
2025-12-22	19.250	19.440	19.170	19.270	19.082	11,640,217
2025-12-19	18.990	19.390	18.990	19.250	19.062	9,800,535
2025-12-18	18.840	19.400	18.810	18.980	18.795	11,145,267
2025-12-17	18.670	19.040	18.510	19.000	18.814	11,790,038
2025-12-16	18.930	19.050	18.460	18.660	18.478	11,941,557
2025-12-15	19.220	19.360	18.970	18.980	18.795	10,262,326
2025-12-12	19.250	19.480	19.080	19.320	19.131	9,472,905
2025-12-11	19.760	19.810	19.230	19.230	19.042	10,677,665
2025-12-10	19.770	19.820	19.480	19.740	19.547	9,857,390
2025-12-09	19.650	20.120	19.630	19.830	19.636	14,685,776
2025-12-08	19.760	19.940	19.690	19.760	19.567	14,131,747
2025-12-05	19.360	19.770	19.230	19.750	19.557	12,526,564
2025-12-04	19.530	19.630	19.230	19.360	19.171	9,111,334
2025-12-03	20.090	20.180	19.390	19.500	19.310	14,809,230
2025-12-02	20.550	20.700	20.070	20.090	19.894	13,114,242
2025-12-01	20.090	20.630	20.090	20.560	20.359	13,229,791
2025-11-28	20.100	20.310	20.020	20.220	20.023	9,743,237
2025-11-27	20.490	20.690	20.150	20.180	19.983	13,743,637
2025-11-26	20.550	20.750	20.320	20.380	20.181	15,744,809
2025-11-25	20.450	20.900	20.410	20.660	20.458	27,939,198
2025-11-24	19.780	20.580	19.650	20.460	20.260	23,849,009
2025-11-21	19.640	19.990	19.390	19.720	19.527	19,674,079
2025-11-20	20.090	20.160	19.820	19.850	19.656	9,404,307
2025-11-19	20.220	20.330	19.770	19.920	19.725	13,945,368
2025-11-18	20.040	20.430	19.910	20.320	20.122	18,640,573
2025-11-17	19.820	20.130	19.650	20.100	19.904	13,920,575
2025-11-14	20.210	20.400	19.830	19.830	19.636	16,744,343
2025-11-13	20.190	20.410	20.040	20.390	20.191	11,133,049
2025-11-12	20.420	20.540	20.020	20.180	19.983	12,528,278
2025-11-11	20.700	20.780	20.300	20.440	20.240	13,376,853
2025-11-10	20.800	20.910	20.480	20.680	20.478	13,993,365
2025-11-07	21.050	21.130	20.680	20.680	20.478	22,107,442
2025-11-06	21.370	21.530	21.060	21.170	20.963	23,430,942
2025-11-05	21.420	21.630	21.090	21.430	21.221	14,848,007
2025-11-04	21.900	22.050	21.520	21.700	21.488	13,598,599
2025-11-03	22.160	22.520	21.390	22.080	21.864	27,688,056
2025-10-31	21.840	22.290	21.800	22.060	21.845	20,872,099
2025-10-30	23.500	23.560	21.650	21.760	21.548	51,605,764
2025-10-29	25.150	25.160	23.250	23.550	23.320	45,931,488
2025-10-28	24.130	25.050	24.130	25.000	24.756	21,669,641

← NewerPage 4 of 5 · 242 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.