Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.830	25.050	24.250	24.480	24.241	16,794,792
2025-10-24	23.880	24.830	23.770	24.690	24.449	15,476,389
2025-10-23	24.300	24.340	23.320	23.890	23.657	15,240,547
2025-10-22	23.500	24.980	23.120	24.490	24.251	24,318,296
2025-10-21	23.680	23.970	23.420	23.560	23.330	16,575,701
2025-10-20	24.900	25.100	23.410	23.750	23.518	23,188,862
2025-10-17	25.320	25.980	24.200	24.200	23.964	17,490,410
2025-10-16	25.790	26.190	25.100	25.230	24.984	17,966,513
2025-10-15	25.210	26.130	24.480	26.010	25.756	23,592,796
2025-10-14	25.640	26.390	25.000	25.200	24.954	23,008,101
2025-10-13	23.680	25.650	23.550	25.400	25.152	22,021,117
2025-10-10	25.500	25.990	25.080	25.190	24.944	20,205,985
2025-10-09	25.530	26.100	25.480	25.720	25.469	25,962,457
2025-09-30	25.400	25.740	25.230	25.390	25.142	19,933,864
2025-09-29	24.980	25.480	24.850	25.190	24.944	18,087,113
2025-09-26	25.910	25.990	24.930	25.080	24.835	29,537,376
2025-09-25	24.750	26.660	24.630	26.180	25.924	49,965,685
2025-09-24	23.720	24.870	23.580	24.710	24.469	20,879,722
2025-09-23	24.650	24.700	23.210	23.890	23.657	23,495,145
2025-09-22	24.420	24.700	24.160	24.640	24.399	17,278,516
2025-09-19	24.380	25.000	24.310	24.340	24.102	21,494,540
2025-09-18	25.200	25.650	24.040	24.560	24.320	35,341,602
2025-09-17	25.320	25.670	24.900	25.390	25.142	26,584,326
2025-09-16	25.430	25.700	24.950	25.320	25.073	25,374,025
2025-09-15	24.750	25.860	24.510	25.640	25.390	36,672,231
2025-09-12	25.510	25.780	24.900	25.020	24.776	30,120,366
2025-09-11	24.660	25.740	24.200	25.600	25.350	40,098,196
2025-09-10	23.980	25.090	23.980	24.640	24.399	29,570,409
2025-09-09	24.990	25.110	23.970	24.160	23.924	25,089,704
2025-09-08	24.300	25.230	24.110	25.030	24.786	33,308,102
2025-09-05	24.000	24.880	23.470	24.560	24.320	34,476,850
2025-09-04	24.390	24.670	23.520	23.930	23.696	28,898,366
2025-09-03	25.250	25.750	24.220	24.390	24.152	33,140,094
2025-09-02	26.240	26.250	24.700	25.110	24.865	35,452,707
2025-09-01	26.900	27.190	26.060	26.300	26.043	33,576,874
2025-08-29	27.830	27.850	26.500	26.800	26.538	33,709,033
2025-08-28	27.070	27.850	26.640	27.570	27.301	48,181,970
2025-08-27	29.000	29.330	27.440	27.490	27.222	61,764,368
2025-08-26	28.500	29.330	28.000	28.580	28.301	73,375,441
2025-08-25	27.870	29.860	26.740	28.700	28.420	113,373,183
2025-08-22	23.530	27.240	23.330	27.240	26.974	86,668,158
2025-08-21	22.700	23.030	22.420	22.700	22.478	23,594,764
2025-08-20	22.300	22.790	22.070	22.690	22.468	21,991,875
2025-08-19	23.090	23.170	22.330	22.400	22.181	31,535,794
2025-08-18	21.980	23.300	21.780	23.000	22.775	47,600,956
2025-08-15	21.230	22.330	21.200	21.940	21.726	33,617,076
2025-08-14	21.650	21.720	20.900	21.310	21.102	25,884,475
2025-08-13	21.900	22.040	21.520	21.620	21.409	33,157,928
2025-08-12	21.040	22.490	20.990	22.050	21.835	52,039,056
2025-08-11	20.490	21.480	20.440	21.080	20.874	28,264,924
2025-08-08	20.910	21.090	20.310	20.530	20.330	26,640,529
2025-08-07	20.300	21.200	20.260	20.900	20.696	47,975,936
2025-08-06	19.410	20.600	19.390	20.400	20.201	39,982,999
2025-08-05	19.580	19.740	19.350	19.470	19.280	16,219,119
2025-08-04	19.350	19.870	19.300	19.600	19.409	14,613,529
2025-08-01	19.660	19.740	19.120	19.630	19.438	19,059,382
2025-07-31	19.870	20.120	19.460	19.580	19.389	18,267,191
2025-07-30	20.100	20.280	19.660	19.830	19.636	18,485,742
2025-07-29	19.980	20.200	19.580	20.160	19.963	20,428,930
2025-07-28	20.200	20.260	19.880	20.030	19.834	13,141,778

← NewerPage 5 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.