Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.650	18.100	17.550	17.830	17.571	19,033,100
2025-04-25	17.560	17.960	17.560	17.700	17.443	15,206,818
2025-04-24	18.020	18.070	17.330	17.560	17.305	18,077,400
2025-04-23	17.980	18.250	17.900	18.010	17.748	18,049,259
2025-04-22	18.050	18.140	17.740	17.800	17.541	16,323,788
2025-04-21	17.410	18.090	17.210	18.050	17.787	20,513,719
2025-04-18	17.450	17.670	17.300	17.450	17.196	14,969,598
2025-04-17	17.000	17.850	16.940	17.410	17.157	20,635,100
2025-04-16	17.350	17.550	16.850	17.130	16.881	17,528,960
2025-04-15	17.300	17.750	17.190	17.550	17.295	19,480,137
2025-04-14	17.540	17.650	17.260	17.360	17.108	16,925,000
2025-04-11	16.960	17.410	16.900	17.130	16.881	21,148,094
2025-04-10	17.390	17.890	17.020	17.070	16.822	28,539,123
2025-04-09	15.580	16.880	14.680	16.690	16.447	34,601,141
2025-04-08	15.620	16.630	15.510	16.140	15.905	36,216,462
2025-04-07	17.230	17.910	15.430	15.430	15.206	37,370,314
2025-04-03	19.250	19.640	19.130	19.290	19.009	15,948,918
2025-04-02	19.510	19.940	19.380	19.550	19.266	14,746,741
2025-04-01	20.070	20.110	19.480	19.510	19.226	20,699,460
2025-03-31	19.030	20.080	18.940	19.890	19.601	28,792,261
2025-03-28	19.490	20.010	19.480	19.600	19.315	18,722,200
2025-03-27	19.680	20.050	19.500	19.570	19.285	17,998,583
2025-03-26	19.730	20.240	19.680	19.760	19.473	18,029,348
2025-03-25	20.620	20.710	19.600	19.680	19.394	25,559,380
2025-03-24	20.570	21.190	19.850	20.620	20.320	32,245,606
2025-03-21	21.030	21.230	20.420	20.500	20.202	35,772,006
2025-03-20	21.710	22.370	21.220	21.320	21.010	38,592,200
2025-03-19	21.900	22.170	21.500	21.860	21.542	36,339,818
2025-03-18	22.660	23.100	21.940	22.100	21.779	53,165,542
2025-03-17	23.300	23.570	22.130	22.510	22.183	52,597,204
2025-03-14	23.180	23.570	21.900	23.380	23.040	68,050,433
2025-03-13	24.160	24.360	22.420	23.020	22.685	75,534,214
2025-03-12	21.830	24.880	21.510	24.090	23.740	120,311,696
2025-03-11	21.320	21.660	21.000	21.380	21.069	44,977,573
2025-03-10	22.810	22.920	21.680	21.950	21.631	55,841,022
2025-03-07	23.680	24.560	22.320	22.690	22.360	121,653,952
2025-03-06	20.500	23.730	20.330	23.030	22.695	108,593,171
2025-03-05	19.900	20.380	19.610	20.050	19.758	31,165,997
2025-03-04	19.180	19.950	19.180	19.700	19.413	26,788,449
2025-03-03	19.390	20.050	18.980	19.430	19.147	37,808,540
2025-02-28	20.830	21.070	19.020	19.140	18.862	52,044,959
2025-02-27	20.990	21.690	20.380	21.200	20.892	46,360,883
2025-02-26	21.190	21.300	20.780	21.020	20.714	35,889,920
2025-02-25	20.850	21.380	20.690	20.900	20.596	50,261,411
2025-02-24	22.800	22.800	21.380	21.820	21.503	77,714,772
2025-02-21	22.280	24.100	21.710	23.370	23.030	103,903,320
2025-02-20	22.390	23.180	21.690	22.070	21.749	79,910,169
2025-02-19	21.240	22.670	21.090	22.500	22.173	81,797,455
2025-02-18	22.400	23.150	21.020	21.090	20.783	98,185,772
2025-02-17	23.000	24.590	21.560	23.070	22.734	142,708,205
2025-02-14	20.080	21.900	19.600	21.390	21.079	113,310,020
2025-02-13	20.640	20.730	19.520	19.900	19.611	76,559,493
2025-02-12	20.300	21.010	20.290	20.760	20.458	85,866,874
2025-02-11	20.520	21.710	19.750	20.300	20.005	112,331,098
2025-02-10	20.380	22.200	20.010	20.660	20.360	126,477,276
2025-02-07	19.920	20.600	18.670	19.880	19.591	119,978,975
2025-02-06	17.610	20.000	17.290	18.870	18.596	106,662,541
2025-02-05	16.830	17.890	16.400	17.600	17.344	68,756,995
2025-01-27	17.180	17.380	16.120	16.280	16.043	37,752,459
2025-01-24	14.980	16.970	14.880	16.640	16.398	54,396,243

← NewerPage 7 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.