Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.810 | 1.850 | 1.790 | 1.840 | 1.840 | 15,978,500 |
| 2024-07-25 | 1.790 | 1.840 | 1.780 | 1.810 | 1.810 | 14,700,200 |
| 2024-07-24 | 1.880 | 1.880 | 1.800 | 1.810 | 1.810 | 22,114,300 |
| 2024-07-23 | 1.910 | 1.940 | 1.860 | 1.870 | 1.870 | 23,099,600 |
| 2024-07-22 | 1.930 | 1.930 | 1.890 | 1.910 | 1.910 | 18,474,600 |
| 2024-07-19 | 1.950 | 1.970 | 1.910 | 1.940 | 1.940 | 31,347,340 |
| 2024-07-18 | 1.940 | 2.000 | 1.860 | 1.990 | 1.990 | 43,629,240 |
| 2024-07-17 | 1.900 | 1.980 | 1.890 | 1.950 | 1.950 | 36,240,000 |
| 2024-07-16 | 1.890 | 1.970 | 1.880 | 1.900 | 1.900 | 26,242,240 |
| 2024-07-15 | 1.970 | 1.990 | 1.890 | 1.890 | 1.890 | 32,365,898 |
| 2024-07-12 | 1.990 | 2.100 | 1.950 | 1.970 | 1.970 | 62,788,600 |
| 2024-07-11 | 1.800 | 1.980 | 1.800 | 1.960 | 1.960 | 61,343,250 |
| 2024-07-10 | 1.820 | 1.820 | 1.770 | 1.780 | 1.780 | 32,272,400 |
| 2024-07-09 | 1.810 | 1.900 | 1.760 | 1.850 | 1.850 | 48,072,330 |
| 2024-07-08 | 1.980 | 2.000 | 1.860 | 1.860 | 1.860 | 64,137,400 |
| 2024-07-05 | 2.090 | 2.120 | 2.010 | 2.010 | 2.010 | 74,566,100 |
| 2024-07-04 | 2.000 | 2.260 | 1.900 | 2.170 | 2.170 | 116,231,157 |
| 2024-07-03 | 2.440 | 2.620 | 2.150 | 2.150 | 2.150 | 151,728,193 |
| 2024-07-02 | 2.000 | 2.380 | 1.940 | 2.230 | 2.230 | 122,736,159 |
| 2024-07-01 | 1.740 | 2.100 | 1.740 | 1.990 | 1.990 | 76,032,422 |
| 2024-06-28 | 1.810 | 1.870 | 1.780 | 1.790 | 1.790 | 31,624,900 |
| 2024-06-27 | 1.800 | 1.900 | 1.740 | 1.830 | 1.830 | 32,840,279 |
| 2024-06-26 | 1.720 | 1.770 | 1.680 | 1.770 | 1.770 | 13,592,000 |
| 2024-06-25 | 1.720 | 1.760 | 1.710 | 1.720 | 1.720 | 11,132,800 |
| 2024-06-24 | 1.840 | 1.840 | 1.710 | 1.720 | 1.720 | 17,881,050 |
| 2024-06-21 | 1.780 | 1.850 | 1.750 | 1.830 | 1.830 | 18,438,850 |
| 2024-06-20 | 1.820 | 1.820 | 1.760 | 1.770 | 1.770 | 13,162,300 |
| 2024-06-19 | 1.840 | 1.860 | 1.810 | 1.820 | 1.820 | 10,474,003 |
| 2024-06-18 | 1.820 | 1.860 | 1.810 | 1.840 | 1.840 | 10,988,600 |
| 2024-06-17 | 1.870 | 1.870 | 1.810 | 1.810 | 1.810 | 10,342,900 |
| 2024-06-14 | 1.850 | 1.880 | 1.830 | 1.860 | 1.860 | 11,246,300 |
| 2024-06-13 | 1.930 | 1.940 | 1.860 | 1.860 | 1.860 | 12,508,600 |
| 2024-06-12 | 1.900 | 1.930 | 1.890 | 1.920 | 1.920 | 13,446,700 |
| 2024-06-11 | 1.900 | 1.900 | 1.830 | 1.880 | 1.880 | 17,889,600 |
| 2024-06-07 | 1.810 | 1.890 | 1.810 | 1.880 | 1.880 | 26,152,960 |
| 2024-06-06 | 1.950 | 2.010 | 1.780 | 1.800 | 1.800 | 48,147,693 |
| 2024-06-05 | 2.030 | 2.030 | 1.970 | 1.970 | 1.970 | 18,387,108 |
| 2024-06-04 | 2.160 | 2.160 | 1.970 | 2.040 | 2.040 | 36,111,700 |
| 2024-06-03 | 2.210 | 2.210 | 2.150 | 2.160 | 2.160 | 10,606,700 |
| 2024-05-31 | 2.190 | 2.220 | 2.170 | 2.200 | 2.200 | 11,388,003 |
| 2024-05-30 | 2.190 | 2.200 | 2.150 | 2.170 | 2.170 | 10,412,553 |
| 2024-05-29 | 2.180 | 2.240 | 2.150 | 2.190 | 2.190 | 17,222,442 |
| 2024-05-28 | 2.250 | 2.250 | 2.160 | 2.170 | 2.170 | 22,377,439 |
| 2024-05-27 | 2.280 | 2.300 | 2.220 | 2.250 | 2.250 | 29,570,300 |
| 2024-05-24 | 2.300 | 2.430 | 2.290 | 2.340 | 2.340 | 30,257,141 |
| 2024-05-23 | 2.300 | 2.300 | 2.260 | 2.270 | 2.270 | 15,590,900 |
| 2024-05-22 | 2.320 | 2.330 | 2.280 | 2.300 | 2.300 | 13,562,700 |
| 2024-05-21 | 2.370 | 2.370 | 2.280 | 2.310 | 2.310 | 18,389,300 |
| 2024-05-20 | 2.320 | 2.390 | 2.320 | 2.360 | 2.360 | 21,568,113 |
| 2024-05-17 | 2.450 | 2.480 | 2.290 | 2.350 | 2.350 | 55,931,790 |
| 2024-05-16 | 2.500 | 2.530 | 2.490 | 2.500 | 2.500 | 11,317,300 |
| 2024-05-15 | 2.530 | 2.530 | 2.490 | 2.500 | 2.500 | 11,388,400 |
| 2024-05-14 | 2.480 | 2.590 | 2.480 | 2.540 | 2.540 | 17,766,050 |
| 2024-05-13 | 2.550 | 2.560 | 2.470 | 2.480 | 2.480 | 21,476,850 |
| 2024-05-10 | 2.620 | 2.750 | 2.580 | 2.580 | 2.580 | 31,608,100 |
| 2024-05-09 | 2.580 | 2.650 | 2.570 | 2.630 | 2.630 | 30,640,700 |
| 2024-05-08 | 2.540 | 2.620 | 2.500 | 2.620 | 2.620 | 32,948,450 |
| 2024-05-07 | 2.550 | 2.560 | 2.510 | 2.540 | 2.540 | 12,137,200 |
| 2024-05-06 | 2.510 | 2.570 | 2.510 | 2.530 | 2.530 | 13,118,600 |
| 2024-04-30 | 2.530 | 2.550 | 2.460 | 2.480 | 2.480 | 14,541,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.