Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 2.850 | 2.900 | 2.780 | 2.890 | 2.890 | 15,454,758 |
| 2024-01-23 | 2.820 | 2.860 | 2.770 | 2.830 | 2.830 | 11,449,100 |
| 2024-01-22 | 3.010 | 3.010 | 2.790 | 2.810 | 2.810 | 17,956,950 |
| 2024-01-19 | 3.010 | 3.040 | 2.980 | 2.990 | 2.990 | 8,134,800 |
| 2024-01-18 | 3.000 | 3.050 | 2.930 | 3.010 | 3.010 | 18,346,100 |
| 2024-01-17 | 3.150 | 3.150 | 3.040 | 3.050 | 3.050 | 15,641,300 |
| 2024-01-16 | 3.170 | 3.190 | 3.110 | 3.150 | 3.150 | 13,427,098 |
| 2024-01-15 | 3.180 | 3.240 | 3.160 | 3.190 | 3.190 | 10,928,300 |
| 2024-01-12 | 3.190 | 3.260 | 3.170 | 3.190 | 3.190 | 10,625,010 |
| 2024-01-11 | 3.160 | 3.210 | 3.140 | 3.200 | 3.200 | 9,578,088 |
| 2024-01-10 | 3.160 | 3.180 | 3.110 | 3.160 | 3.160 | 10,813,989 |
| 2024-01-09 | 3.140 | 3.200 | 3.140 | 3.170 | 3.170 | 10,211,009 |
| 2024-01-08 | 3.200 | 3.200 | 3.140 | 3.150 | 3.150 | 14,757,900 |
| 2024-01-05 | 3.250 | 3.280 | 3.180 | 3.190 | 3.190 | 15,075,000 |
| 2024-01-04 | 3.280 | 3.300 | 3.250 | 3.270 | 3.270 | 11,558,100 |
| 2024-01-03 | 3.300 | 3.320 | 3.270 | 3.300 | 3.300 | 12,778,540 |
| 2024-01-02 | 3.270 | 3.330 | 3.270 | 3.310 | 3.310 | 20,132,200 |
| 2023-12-29 | 3.240 | 3.290 | 3.220 | 3.290 | 3.290 | 18,730,711 |
| 2023-12-28 | 3.180 | 3.250 | 3.150 | 3.250 | 3.250 | 21,149,731 |
| 2023-12-27 | 3.190 | 3.240 | 3.140 | 3.210 | 3.210 | 18,533,030 |
| 2023-12-26 | 3.190 | 3.210 | 3.150 | 3.160 | 3.160 | 16,989,105 |
| 2023-12-25 | 3.250 | 3.270 | 3.170 | 3.180 | 3.180 | 28,726,300 |
| 2023-12-22 | 3.380 | 3.440 | 3.260 | 3.260 | 3.260 | 49,327,808 |
| 2023-12-21 | 3.390 | 3.580 | 3.380 | 3.400 | 3.400 | 77,992,908 |
| 2023-12-20 | 3.270 | 3.360 | 3.250 | 3.270 | 3.270 | 24,039,300 |
| 2023-12-19 | 3.240 | 3.300 | 3.220 | 3.260 | 3.260 | 15,211,800 |
| 2023-12-18 | 3.290 | 3.320 | 3.220 | 3.230 | 3.230 | 16,626,100 |
| 2023-12-15 | 3.300 | 3.330 | 3.290 | 3.300 | 3.300 | 14,747,900 |
| 2023-12-14 | 3.310 | 3.350 | 3.290 | 3.310 | 3.310 | 15,660,300 |
| 2023-12-13 | 3.330 | 3.340 | 3.290 | 3.290 | 3.290 | 14,206,700 |
| 2023-12-12 | 3.330 | 3.350 | 3.300 | 3.340 | 3.340 | 13,594,850 |
| 2023-12-11 | 3.310 | 3.330 | 3.270 | 3.320 | 3.320 | 19,211,000 |
| 2023-12-08 | 3.430 | 3.460 | 3.310 | 3.320 | 3.320 | 30,318,700 |
| 2023-12-07 | 3.450 | 3.460 | 3.390 | 3.430 | 3.430 | 20,555,200 |
| 2023-12-06 | 3.400 | 3.480 | 3.390 | 3.470 | 3.470 | 23,723,250 |
| 2023-12-05 | 3.440 | 3.500 | 3.410 | 3.410 | 3.410 | 21,351,400 |
| 2023-12-04 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 28,688,700 |
| 2023-12-01 | 3.520 | 3.550 | 3.480 | 3.510 | 3.510 | 20,987,550 |
| 2023-11-30 | 3.550 | 3.570 | 3.490 | 3.520 | 3.520 | 26,344,100 |
| 2023-11-29 | 3.560 | 3.640 | 3.520 | 3.570 | 3.570 | 37,726,029 |
| 2023-11-28 | 3.560 | 3.590 | 3.480 | 3.570 | 3.570 | 39,203,602 |
| 2023-11-27 | 3.490 | 3.620 | 3.490 | 3.560 | 3.560 | 56,584,038 |
| 2023-11-24 | 3.450 | 3.530 | 3.440 | 3.520 | 3.520 | 52,308,800 |
| 2023-11-23 | 3.440 | 3.470 | 3.410 | 3.450 | 3.450 | 18,414,700 |
| 2023-11-22 | 3.440 | 3.470 | 3.410 | 3.430 | 3.430 | 19,224,900 |
| 2023-11-21 | 3.450 | 3.480 | 3.420 | 3.430 | 3.430 | 19,208,250 |
| 2023-11-20 | 3.400 | 3.470 | 3.390 | 3.450 | 3.450 | 26,710,234 |
| 2023-11-17 | 3.390 | 3.410 | 3.380 | 3.390 | 3.390 | 14,229,753 |
| 2023-11-16 | 3.400 | 3.440 | 3.390 | 3.390 | 3.390 | 15,776,900 |
| 2023-11-15 | 3.410 | 3.430 | 3.390 | 3.410 | 3.410 | 15,684,400 |
| 2023-11-14 | 3.410 | 3.440 | 3.380 | 3.400 | 3.400 | 13,402,750 |
| 2023-11-13 | 3.410 | 3.430 | 3.390 | 3.420 | 3.420 | 18,247,800 |
| 2023-11-10 | 3.390 | 3.430 | 3.380 | 3.410 | 3.410 | 17,368,300 |
| 2023-11-09 | 3.420 | 3.450 | 3.390 | 3.390 | 3.390 | 16,035,365 |
| 2023-11-08 | 3.420 | 3.450 | 3.400 | 3.420 | 3.420 | 20,534,000 |
| 2023-11-07 | 3.400 | 3.440 | 3.370 | 3.430 | 3.430 | 28,712,650 |
| 2023-11-06 | 3.360 | 3.400 | 3.350 | 3.400 | 3.400 | 22,082,492 |
| 2023-11-03 | 3.340 | 3.380 | 3.340 | 3.350 | 3.350 | 17,977,992 |
| 2023-11-02 | 3.380 | 3.390 | 3.330 | 3.340 | 3.340 | 16,069,000 |
| 2023-11-01 | 3.370 | 3.400 | 3.350 | 3.400 | 3.400 | 16,828,300 |
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.