Hainan Shennong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.430	2.520	2.410	2.520	2.520	21,478,855
2024-04-26	2.430	2.440	2.350	2.430	2.430	20,286,755
2024-04-25	2.450	2.460	2.420	2.430	2.430	11,234,848
2024-04-24	2.440	2.450	2.420	2.440	2.440	10,031,400
2024-04-23	2.490	2.510	2.430	2.440	2.440	11,457,865
2024-04-22	2.480	2.490	2.420	2.450	2.450	13,602,600
2024-04-19	2.420	2.640	2.380	2.520	2.520	27,986,248
2024-04-18	2.460	2.470	2.400	2.420	2.420	11,642,100
2024-04-17	2.350	2.470	2.350	2.450	2.450	16,065,400
2024-04-16	2.580	2.590	2.320	2.320	2.320	24,698,400
2024-04-15	2.730	2.760	2.520	2.590	2.590	18,029,750
2024-04-12	2.820	2.830	2.730	2.740	2.740	14,295,800
2024-04-11	2.810	2.870	2.770	2.840	2.840	15,476,300
2024-04-10	2.880	2.890	2.800	2.820	2.820	23,592,102
2024-04-09	2.840	3.000	2.800	2.940	2.940	31,644,007
2024-04-08	2.920	2.920	2.820	2.830	2.830	17,207,833
2024-04-03	2.870	2.940	2.850	2.920	2.920	18,816,238
2024-04-02	2.890	2.910	2.850	2.870	2.870	13,029,153
2024-04-01	2.860	2.910	2.850	2.900	2.900	14,188,881
2024-03-29	2.820	2.870	2.800	2.860	2.860	9,110,800
2024-03-28	2.770	2.860	2.770	2.820	2.820	12,799,000
2024-03-27	2.870	2.890	2.810	2.810	2.810	14,404,200
2024-03-26	2.870	2.920	2.810	2.870	2.870	13,660,560
2024-03-25	2.950	2.970	2.870	2.870	2.870	17,361,989
2024-03-22	3.070	3.070	2.960	2.970	2.970	27,041,000
2024-03-21	3.020	3.100	3.020	3.080	3.080	32,215,131
2024-03-20	3.060	3.090	3.020	3.040	3.040	21,736,300
2024-03-19	2.990	3.080	2.980	3.050	3.050	28,601,799
2024-03-18	2.980	3.010	2.970	3.010	3.010	17,938,840
2024-03-15	2.960	2.990	2.930	2.990	2.990	17,052,215
2024-03-14	2.940	3.010	2.940	2.960	2.960	27,382,100
2024-03-13	3.100	3.200	3.020	3.020	3.020	45,626,816
2024-03-12	2.950	3.030	2.930	3.010	3.010	31,959,945
2024-03-11	2.910	2.940	2.890	2.940	2.940	14,370,316
2024-03-08	2.960	2.960	2.870	2.910	2.910	16,902,400
2024-03-07	2.940	2.990	2.930	2.940	2.940	21,625,908
2024-03-06	2.930	2.980	2.900	2.940	2.940	19,390,621
2024-03-05	3.040	3.050	2.930	2.930	2.930	29,796,400
2024-03-04	3.070	3.170	2.990	3.050	3.050	39,094,543
2024-03-01	3.060	3.130	3.030	3.090	3.090	43,790,998
2024-02-29	2.980	3.210	2.920	3.140	3.140	70,863,584
2024-02-28	2.960	3.260	2.870	3.080	3.080	79,016,298
2024-02-27	2.860	3.020	2.850	2.970	2.970	32,415,772
2024-02-26	2.880	2.920	2.830	2.890	2.890	27,098,541
2024-02-23	2.840	2.890	2.780	2.880	2.880	36,165,173
2024-02-22	2.730	2.980	2.720	2.880	2.880	45,938,304
2024-02-21	2.680	2.800	2.660	2.750	2.750	24,497,659
2024-02-20	2.690	2.730	2.650	2.710	2.710	15,445,659
2024-02-19	2.700	2.760	2.660	2.720	2.720	21,579,296
2024-02-08	2.550	2.680	2.510	2.670	2.670	23,327,868
2024-02-07	2.640	2.720	2.500	2.530	2.530	25,246,428
2024-02-06	2.400	2.640	2.200	2.560	2.560	28,668,113
2024-02-05	2.750	2.830	2.450	2.530	2.530	34,861,435
2024-02-02	2.830	2.890	2.600	2.690	2.690	27,980,700
2024-02-01	2.830	2.940	2.740	2.810	2.810	26,515,148
2024-01-31	2.960	3.050	2.860	2.870	2.870	38,390,000
2024-01-30	2.880	3.160	2.870	3.030	3.030	49,223,329
2024-01-29	3.000	3.050	2.920	2.920	2.920	28,352,800
2024-01-26	2.980	3.270	2.960	3.090	3.090	43,550,902
2024-01-25	2.900	2.990	2.870	2.980	2.980	13,991,010

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.