Hangzhou Shunwang Tech historical data

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

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

← NewerPage 8 of 21 · 1,219 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.