Hangzhou Shunwang Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.950	14.350	13.860	14.290	14.082	32,691,921
2024-10-29	14.200	14.320	13.740	13.790	13.589	21,623,026
2024-10-28	13.800	14.230	13.780	14.180	13.974	18,321,334
2024-10-25	13.770	14.200	13.750	13.970	13.767	20,677,794
2024-10-24	13.920	13.940	13.610	13.830	13.629	17,857,539
2024-10-23	14.290	14.440	13.920	14.030	13.826	27,609,367
2024-10-22	14.400	14.790	14.210	14.390	14.181	29,631,007
2024-10-21	14.460	14.880	14.300	14.520	14.309	42,543,619
2024-10-18	13.500	14.900	13.400	14.470	14.260	48,464,830
2024-10-17	13.680	14.040	13.550	13.600	13.402	24,257,030
2024-10-16	13.100	13.850	13.080	13.600	13.402	23,202,518
2024-10-15	13.600	14.330	13.280	13.480	13.284	36,919,189
2024-10-14	13.000	13.670	12.760	13.660	13.461	31,851,613
2024-10-11	13.400	13.400	12.600	12.890	12.703	25,325,541
2024-10-10	13.950	14.620	13.400	13.410	13.215	33,706,605
2024-10-09	15.230	15.620	13.690	13.790	13.589	60,883,226
2024-10-08	16.660	16.660	14.520	16.500	16.260	72,121,335
2024-09-30	12.580	13.990	12.450	13.910	13.708	45,406,573
2024-09-27	11.270	12.160	11.250	11.930	11.757	31,456,673
2024-09-26	10.820	11.150	10.820	11.140	10.978	16,820,803
2024-09-25	10.840	11.200	10.830	10.890	10.732	20,211,313
2024-09-24	10.620	10.830	10.370	10.790	10.633	16,440,245
2024-09-23	10.520	10.710	10.420	10.580	10.426	10,529,252
2024-09-20	10.400	10.480	10.340	10.460	10.308	8,468,419
2024-09-19	10.110	10.440	9.980	10.390	10.239	12,514,700
2024-09-18	10.260	10.300	9.800	10.020	9.874	10,479,727
2024-09-13	10.410	10.480	10.200	10.220	10.071	8,206,700
2024-09-12	10.500	10.720	10.340	10.360	10.209	9,942,821
2024-09-11	10.620	10.630	10.380	10.480	10.328	8,977,943
2024-09-10	10.380	10.780	10.140	10.630	10.475	14,218,528
2024-09-09	10.320	10.520	10.200	10.380	10.229	9,447,792
2024-09-06	10.650	10.770	10.360	10.400	10.249	11,448,200
2024-09-05	10.450	10.850	10.450	10.700	10.544	15,731,400
2024-09-04	10.770	10.860	10.440	10.500	10.347	21,891,164
2024-09-03	10.920	11.040	10.750	10.940	10.781	15,403,539
2024-09-02	11.330	11.410	10.860	10.880	10.722	24,682,605
2024-08-30	11.000	11.650	10.990	11.510	11.343	37,695,964
2024-08-29	10.800	11.240	10.700	11.110	10.948	22,212,127
2024-08-28	10.710	10.990	10.640	10.930	10.771	18,458,067
2024-08-27	11.010	11.600	10.960	11.000	10.840	29,345,205
2024-08-26	11.090	11.530	10.890	11.320	11.155	38,500,558
2024-08-23	10.810	11.110	10.420	11.020	10.860	35,666,380
2024-08-22	10.580	11.160	10.570	10.670	10.515	36,442,194
2024-08-21	11.700	11.930	10.920	11.170	11.008	60,625,009
2024-08-20	10.700	11.560	10.660	11.400	11.234	55,701,142
2024-08-19	10.430	10.880	10.370	10.650	10.495	19,691,251
2024-08-16	10.520	10.560	10.370	10.400	10.249	12,704,300
2024-08-15	9.970	10.700	9.910	10.490	10.337	19,875,613
2024-08-14	9.870	10.100	9.810	9.990	9.845	7,145,100
2024-08-13	9.820	9.920	9.730	9.880	9.736	4,773,700
2024-08-12	9.990	10.010	9.770	9.840	9.697	7,242,100
2024-08-09	10.200	10.290	9.980	9.980	9.835	5,444,746
2024-08-08	10.100	10.230	9.880	10.190	10.042	8,805,588
2024-08-07	10.160	10.280	10.120	10.170	10.022	6,482,400
2024-08-06	10.090	10.250	10.020	10.240	10.091	9,642,400
2024-08-05	10.130	10.440	9.920	9.950	9.805	10,644,772
2024-08-02	10.210	10.390	10.110	10.130	9.983	7,066,369
2024-08-01	10.380	10.490	10.300	10.330	10.180	8,529,762
2024-07-31	10.070	10.410	10.010	10.380	10.229	11,956,362
2024-07-30	10.000	10.170	9.930	10.080	9.933	7,465,983

← NewerPage 9 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.