Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.380 | 3.400 | 3.340 | 3.370 | 3.370 | 15,063,450 |
| 2023-10-30 | 3.330 | 3.390 | 3.280 | 3.380 | 3.380 | 20,904,500 |
| 2023-10-27 | 3.260 | 3.340 | 3.260 | 3.330 | 3.330 | 20,659,000 |
| 2023-10-26 | 3.270 | 3.310 | 3.230 | 3.280 | 3.280 | 18,426,540 |
| 2023-10-25 | 3.280 | 3.370 | 3.270 | 3.300 | 3.300 | 24,994,850 |
| 2023-10-24 | 3.200 | 3.280 | 3.200 | 3.270 | 3.270 | 18,287,156 |
| 2023-10-23 | 3.310 | 3.320 | 3.200 | 3.220 | 3.220 | 24,623,540 |
| 2023-10-20 | 3.400 | 3.410 | 3.240 | 3.360 | 3.360 | 40,872,500 |
| 2023-10-19 | 3.370 | 3.490 | 3.320 | 3.370 | 3.370 | 51,371,796 |
| 2023-10-18 | 3.340 | 3.600 | 3.330 | 3.490 | 3.490 | 81,536,149 |
| 2023-10-17 | 3.340 | 3.350 | 3.250 | 3.290 | 3.290 | 21,028,900 |
| 2023-10-16 | 3.290 | 3.370 | 3.270 | 3.360 | 3.360 | 25,570,100 |
| 2023-10-13 | 3.330 | 3.340 | 3.270 | 3.290 | 3.290 | 13,879,000 |
| 2023-10-12 | 3.290 | 3.340 | 3.280 | 3.330 | 3.330 | 14,387,500 |
| 2023-10-11 | 3.310 | 3.320 | 3.270 | 3.280 | 3.280 | 10,556,100 |
| 2023-10-10 | 3.300 | 3.340 | 3.290 | 3.300 | 3.300 | 11,289,979 |
| 2023-10-09 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 12,683,400 |
| 2023-09-28 | 3.330 | 3.340 | 3.310 | 3.340 | 3.340 | 10,408,275 |
| 2023-09-27 | 3.360 | 3.380 | 3.300 | 3.310 | 3.310 | 15,759,475 |
| 2023-09-26 | 3.390 | 3.400 | 3.350 | 3.360 | 3.360 | 12,372,200 |
| 2023-09-25 | 3.390 | 3.430 | 3.370 | 3.400 | 3.400 | 16,807,900 |
| 2023-09-22 | 3.370 | 3.400 | 3.340 | 3.390 | 3.390 | 18,654,306 |
| 2023-09-21 | 3.410 | 3.430 | 3.330 | 3.340 | 3.340 | 15,875,800 |
| 2023-09-20 | 3.390 | 3.460 | 3.370 | 3.420 | 3.420 | 16,476,000 |
| 2023-09-19 | 3.420 | 3.450 | 3.390 | 3.410 | 3.410 | 15,777,656 |
| 2023-09-18 | 3.380 | 3.450 | 3.330 | 3.420 | 3.420 | 12,428,325 |
| 2023-09-15 | 3.390 | 3.410 | 3.370 | 3.390 | 3.390 | 11,860,505 |
| 2023-09-14 | 3.430 | 3.430 | 3.360 | 3.360 | 3.360 | 11,470,191 |
| 2023-09-13 | 3.450 | 3.460 | 3.380 | 3.410 | 3.410 | 17,105,300 |
| 2023-09-12 | 3.440 | 3.480 | 3.430 | 3.460 | 3.460 | 13,676,150 |
| 2023-09-11 | 3.440 | 3.470 | 3.430 | 3.460 | 3.460 | 14,366,610 |
| 2023-09-08 | 3.470 | 3.470 | 3.410 | 3.430 | 3.430 | 17,772,546 |
| 2023-09-07 | 3.540 | 3.570 | 3.470 | 3.480 | 3.480 | 19,387,400 |
| 2023-09-06 | 3.600 | 3.620 | 3.530 | 3.540 | 3.540 | 25,369,500 |
| 2023-09-05 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 20,795,900 |
| 2023-09-04 | 3.600 | 3.660 | 3.600 | 3.650 | 3.650 | 24,786,325 |
| 2023-09-01 | 3.590 | 3.660 | 3.580 | 3.630 | 3.630 | 28,329,209 |
| 2023-08-31 | 3.640 | 3.640 | 3.550 | 3.570 | 3.570 | 26,893,557 |
| 2023-08-30 | 3.710 | 3.710 | 3.620 | 3.650 | 3.650 | 37,142,377 |
| 2023-08-29 | 3.650 | 3.740 | 3.620 | 3.740 | 3.740 | 47,108,459 |
| 2023-08-28 | 3.800 | 3.870 | 3.660 | 3.700 | 3.700 | 58,900,684 |
| 2023-08-25 | 3.750 | 3.880 | 3.670 | 3.690 | 3.690 | 72,750,734 |
| 2023-08-24 | 3.580 | 3.840 | 3.520 | 3.790 | 3.790 | 88,283,261 |
| 2023-08-23 | 3.520 | 3.690 | 3.510 | 3.620 | 3.620 | 51,355,900 |
| 2023-08-22 | 3.540 | 3.590 | 3.460 | 3.560 | 3.560 | 31,454,600 |
| 2023-08-21 | 3.520 | 3.580 | 3.500 | 3.510 | 3.510 | 23,544,900 |
| 2023-08-18 | 3.700 | 3.700 | 3.530 | 3.540 | 3.540 | 46,755,602 |
| 2023-08-17 | 3.670 | 3.720 | 3.600 | 3.720 | 3.720 | 41,933,200 |
| 2023-08-16 | 3.680 | 3.800 | 3.670 | 3.700 | 3.700 | 37,174,500 |
| 2023-08-15 | 3.780 | 3.830 | 3.710 | 3.720 | 3.720 | 44,124,503 |
| 2023-08-14 | 3.820 | 3.840 | 3.730 | 3.770 | 3.770 | 56,296,400 |
| 2023-08-11 | 4.100 | 4.120 | 3.890 | 3.920 | 3.920 | 109,234,445 |
| 2023-08-10 | 4.100 | 4.290 | 4.060 | 4.180 | 4.180 | 130,117,029 |
| 2023-08-09 | 4.070 | 4.230 | 4.040 | 4.060 | 4.060 | 98,641,805 |
| 2023-08-08 | 4.140 | 4.310 | 4.040 | 4.110 | 4.110 | 174,229,334 |
| 2023-08-07 | 3.890 | 4.350 | 3.880 | 4.180 | 4.180 | 214,597,746 |
| 2023-08-04 | 3.740 | 3.810 | 3.730 | 3.760 | 3.760 | 41,472,325 |
| 2023-08-03 | 3.800 | 3.890 | 3.740 | 3.800 | 3.800 | 55,474,509 |
| 2023-08-02 | 3.760 | 3.810 | 3.740 | 3.760 | 3.760 | 34,585,700 |
| 2023-08-01 | 3.810 | 3.850 | 3.760 | 3.800 | 3.800 | 54,520,609 |
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.