Hangzhou Shunwang Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.830 | 15.410 | 14.750 | 14.980 | 14.762 | 27,623,504 |
| 2025-01-22 | 14.770 | 14.800 | 14.500 | 14.610 | 14.398 | 15,558,504 |
| 2025-01-21 | 14.700 | 15.020 | 14.550 | 14.850 | 14.634 | 19,126,188 |
| 2025-01-20 | 14.700 | 14.800 | 14.510 | 14.590 | 14.378 | 14,913,818 |
| 2025-01-17 | 14.450 | 14.660 | 14.350 | 14.500 | 14.289 | 14,126,600 |
| 2025-01-16 | 14.700 | 14.770 | 14.430 | 14.560 | 14.348 | 20,132,311 |
| 2025-01-15 | 14.650 | 14.830 | 14.470 | 14.570 | 14.358 | 19,498,300 |
| 2025-01-14 | 13.760 | 14.650 | 13.600 | 14.650 | 14.437 | 28,720,435 |
| 2025-01-13 | 13.280 | 13.700 | 13.060 | 13.570 | 13.373 | 16,823,800 |
| 2025-01-10 | 14.000 | 14.350 | 13.420 | 13.420 | 13.225 | 22,933,000 |
| 2025-01-09 | 14.190 | 14.410 | 14.010 | 14.080 | 13.875 | 20,962,420 |
| 2025-01-08 | 14.010 | 14.360 | 13.700 | 14.290 | 14.082 | 26,845,700 |
| 2025-01-07 | 13.760 | 14.240 | 13.690 | 14.230 | 14.023 | 22,538,600 |
| 2025-01-06 | 14.050 | 14.280 | 13.610 | 13.800 | 13.599 | 25,457,400 |
| 2025-01-03 | 15.160 | 15.290 | 14.010 | 14.100 | 13.895 | 36,233,526 |
| 2025-01-02 | 16.610 | 16.750 | 14.810 | 15.300 | 15.077 | 43,526,493 |
| 2024-12-31 | 17.360 | 17.440 | 16.500 | 16.810 | 16.566 | 38,770,229 |
| 2024-12-30 | 17.140 | 17.860 | 16.760 | 17.350 | 17.098 | 48,775,832 |
| 2024-12-27 | 16.610 | 17.680 | 16.410 | 17.200 | 16.950 | 49,782,214 |
| 2024-12-26 | 16.550 | 17.250 | 16.500 | 16.670 | 16.428 | 36,098,063 |
| 2024-12-25 | 17.370 | 17.400 | 16.600 | 16.610 | 16.368 | 45,170,384 |
| 2024-12-24 | 16.400 | 17.660 | 16.040 | 17.600 | 17.344 | 65,364,105 |
| 2024-12-23 | 16.840 | 17.360 | 16.220 | 16.550 | 16.309 | 50,575,983 |
| 2024-12-20 | 17.120 | 17.460 | 16.710 | 16.750 | 16.506 | 48,304,809 |
| 2024-12-19 | 16.190 | 17.380 | 15.730 | 17.310 | 17.058 | 59,232,224 |
| 2024-12-18 | 16.430 | 17.000 | 15.650 | 16.760 | 16.516 | 50,993,522 |
| 2024-12-17 | 17.160 | 17.310 | 16.290 | 16.440 | 16.201 | 63,860,678 |
| 2024-12-16 | 17.020 | 18.650 | 16.510 | 17.900 | 17.640 | 112,563,991 |
| 2024-12-13 | 15.840 | 16.690 | 15.800 | 16.220 | 15.984 | 56,982,018 |
| 2024-12-12 | 16.130 | 16.170 | 15.700 | 16.010 | 15.777 | 22,918,694 |
| 2024-12-11 | 16.000 | 16.130 | 15.800 | 16.080 | 15.846 | 28,787,119 |
| 2024-12-10 | 16.160 | 16.600 | 15.800 | 16.000 | 15.767 | 50,683,477 |
| 2024-12-09 | 15.640 | 16.140 | 15.420 | 15.720 | 15.491 | 30,656,426 |
| 2024-12-06 | 15.410 | 16.050 | 15.100 | 15.640 | 15.413 | 35,296,641 |
| 2024-12-05 | 14.580 | 15.340 | 14.570 | 15.300 | 15.077 | 29,397,474 |
| 2024-12-04 | 15.090 | 15.170 | 14.480 | 14.630 | 14.417 | 26,644,200 |
| 2024-12-03 | 15.320 | 15.350 | 14.930 | 15.200 | 14.979 | 23,193,300 |
| 2024-12-02 | 15.220 | 15.560 | 15.200 | 15.390 | 15.166 | 31,063,050 |
| 2024-11-29 | 15.400 | 15.550 | 14.750 | 15.310 | 15.087 | 41,520,018 |
| 2024-11-28 | 15.900 | 16.500 | 15.200 | 15.240 | 15.018 | 56,715,912 |
| 2024-11-27 | 14.820 | 15.950 | 14.260 | 15.930 | 15.698 | 51,167,316 |
| 2024-11-26 | 14.770 | 15.720 | 14.600 | 15.000 | 14.782 | 42,382,978 |
| 2024-11-25 | 14.660 | 14.930 | 13.960 | 14.900 | 14.683 | 27,652,149 |
| 2024-11-22 | 14.740 | 15.520 | 14.560 | 14.660 | 14.447 | 39,531,749 |
| 2024-11-21 | 14.850 | 15.250 | 14.570 | 14.890 | 14.673 | 23,877,906 |
| 2024-11-20 | 14.110 | 14.980 | 14.070 | 14.750 | 14.535 | 21,887,965 |
| 2024-11-19 | 13.740 | 14.220 | 13.640 | 14.180 | 13.974 | 17,104,196 |
| 2024-11-18 | 14.800 | 14.950 | 13.560 | 13.720 | 13.520 | 30,001,263 |
| 2024-11-15 | 14.860 | 15.690 | 14.700 | 14.710 | 14.496 | 34,806,635 |
| 2024-11-14 | 15.240 | 15.480 | 14.670 | 14.750 | 14.535 | 23,109,502 |
| 2024-11-13 | 15.050 | 15.450 | 14.820 | 15.310 | 15.087 | 25,307,599 |
| 2024-11-12 | 15.560 | 15.600 | 15.000 | 15.220 | 14.999 | 32,563,156 |
| 2024-11-11 | 14.770 | 15.660 | 14.690 | 15.530 | 15.304 | 35,257,129 |
| 2024-11-08 | 15.290 | 15.440 | 14.830 | 14.900 | 14.683 | 32,180,199 |
| 2024-11-07 | 14.650 | 15.150 | 14.500 | 15.140 | 14.920 | 31,901,067 |
| 2024-11-06 | 14.830 | 15.180 | 14.640 | 14.760 | 14.545 | 35,704,251 |
| 2024-11-05 | 14.200 | 14.760 | 14.110 | 14.750 | 14.535 | 29,253,987 |
| 2024-11-04 | 13.630 | 14.420 | 13.610 | 14.280 | 14.072 | 22,150,226 |
| 2024-11-01 | 14.750 | 14.830 | 13.730 | 13.760 | 13.560 | 35,866,730 |
| 2024-10-31 | 14.300 | 14.880 | 14.010 | 14.730 | 14.516 | 45,282,408 |
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.