Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.140	20.280	19.910	20.150	19.953	14,852,951
2025-07-24	19.940	20.170	19.810	20.120	19.924	14,654,955
2025-07-23	19.820	20.150	19.670	19.980	19.785	16,527,100
2025-07-22	19.950	20.130	19.750	19.820	19.626	15,414,398
2025-07-21	20.150	20.440	19.920	20.050	19.854	17,362,812
2025-07-18	20.360	20.470	20.050	20.130	19.933	20,065,813
2025-07-17	20.080	20.550	20.010	20.290	20.092	27,350,041
2025-07-16	20.210	21.500	20.180	20.510	20.310	50,150,950
2025-07-15	19.230	19.920	19.170	19.790	19.597	22,087,097
2025-07-14	19.550	19.620	19.070	19.230	19.042	17,129,370
2025-07-11	19.430	19.700	19.260	19.630	19.438	15,455,200
2025-07-10	19.730	19.780	19.350	19.510	19.319	12,816,897
2025-07-09	19.840	19.960	19.510	19.660	19.468	15,312,500
2025-07-08	19.250	19.950	19.130	19.870	19.676	25,001,752
2025-07-07	19.200	19.620	19.150	19.250	19.062	11,427,000
2025-07-04	19.430	19.760	19.240	19.300	19.112	20,277,531
2025-07-03	19.450	19.770	19.200	19.450	19.260	14,870,031
2025-07-02	19.640	20.180	19.400	19.550	19.359	23,456,621
2025-07-01	19.720	19.980	19.460	19.760	19.567	26,171,857
2025-06-30	18.630	20.190	18.610	19.760	19.567	45,938,003
2025-06-27	18.790	18.900	18.440	18.540	18.359	12,792,400
2025-06-26	18.700	18.990	18.470	18.620	18.438	16,854,572
2025-06-25	18.300	18.710	18.210	18.650	18.379	17,915,994
2025-06-24	17.710	18.460	17.710	18.300	18.034	16,925,426
2025-06-23	17.340	17.760	17.320	17.670	17.413	9,250,510
2025-06-20	18.280	18.410	17.500	17.540	17.285	13,303,637
2025-06-19	18.490	18.690	18.150	18.190	17.925	11,489,417
2025-06-18	18.700	18.840	18.230	18.490	18.221	11,594,731
2025-06-17	19.020	19.090	18.580	18.720	18.448	14,421,274
2025-06-16	18.660	19.220	18.520	19.020	18.743	16,159,236
2025-06-13	19.200	19.340	18.740	18.790	18.517	22,572,838
2025-06-12	19.090	19.660	18.930	19.520	19.236	31,068,612
2025-06-11	18.710	19.430	18.640	19.200	18.921	26,238,943
2025-06-10	19.120	19.130	18.410	18.700	18.428	20,016,549
2025-06-09	18.740	19.180	18.680	19.130	18.852	20,324,100
2025-06-06	18.800	18.980	18.470	18.750	18.477	16,562,654
2025-06-05	18.500	18.930	18.360	18.900	18.625	18,897,351
2025-06-04	18.410	18.770	18.350	18.480	18.211	11,481,564
2025-06-03	18.140	18.930	18.120	18.490	18.221	15,410,032
2025-05-30	18.640	18.830	18.250	18.320	18.054	11,648,561
2025-05-29	18.040	18.850	18.040	18.790	18.517	17,362,592
2025-05-28	18.510	18.650	18.100	18.110	17.847	13,199,905
2025-05-27	18.820	18.850	18.370	18.400	18.132	13,837,104
2025-05-26	18.360	18.950	18.250	18.900	18.625	16,914,300
2025-05-23	18.800	18.810	18.310	18.320	18.054	16,838,444
2025-05-22	18.800	18.950	18.480	18.710	18.438	13,200,953
2025-05-21	19.280	19.350	18.810	18.910	18.635	17,784,787
2025-05-20	18.430	19.690	18.080	19.410	19.128	41,142,141
2025-05-19	18.620	18.630	18.090	18.380	18.113	8,824,676
2025-05-16	18.420	18.790	18.330	18.600	18.329	9,782,400
2025-05-15	19.000	19.010	18.490	18.510	18.241	14,202,473
2025-05-14	19.000	19.290	18.840	19.040	18.763	15,008,800
2025-05-13	19.210	19.770	19.000	19.110	18.832	24,569,300
2025-05-12	19.010	19.230	18.870	19.050	18.773	19,371,298
2025-05-09	19.100	19.100	18.690	18.870	18.596	14,065,060
2025-05-08	18.880	19.360	18.810	19.160	18.881	17,540,998
2025-05-07	19.570	19.620	18.720	18.960	18.684	25,146,870
2025-05-06	18.830	19.430	18.760	19.320	19.039	25,766,471
2025-04-30	18.240	18.830	18.140	18.700	18.428	24,761,165
2025-04-29	18.000	18.500	17.900	18.190	17.925	22,737,000

← NewerPage 6 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.