Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.670 | 3.900 | 3.670 | 3.880 | 3.880 | 110,134,139 |
| 2023-07-28 | 3.570 | 3.620 | 3.540 | 3.590 | 3.590 | 26,002,530 |
| 2023-07-27 | 3.630 | 3.640 | 3.560 | 3.570 | 3.570 | 32,059,250 |
| 2023-07-26 | 3.610 | 3.700 | 3.570 | 3.660 | 3.660 | 39,278,455 |
| 2023-07-25 | 3.700 | 3.720 | 3.620 | 3.640 | 3.640 | 42,209,450 |
| 2023-07-24 | 3.700 | 3.750 | 3.640 | 3.660 | 3.660 | 65,139,000 |
| 2023-07-21 | 3.650 | 3.940 | 3.650 | 3.810 | 3.810 | 98,058,639 |
| 2023-07-20 | 3.710 | 3.830 | 3.610 | 3.610 | 3.610 | 50,771,500 |
| 2023-07-19 | 3.640 | 3.710 | 3.590 | 3.630 | 3.630 | 57,366,854 |
| 2023-07-18 | 3.900 | 4.040 | 3.690 | 3.720 | 3.720 | 83,096,920 |
| 2023-07-17 | 3.660 | 3.830 | 3.610 | 3.720 | 3.720 | 67,725,787 |
| 2023-07-14 | 3.580 | 3.790 | 3.550 | 3.670 | 3.670 | 68,739,377 |
| 2023-07-13 | 3.570 | 3.630 | 3.550 | 3.610 | 3.610 | 46,806,500 |
| 2023-07-12 | 3.500 | 3.740 | 3.460 | 3.640 | 3.640 | 84,703,240 |
| 2023-07-11 | 3.510 | 3.550 | 3.420 | 3.460 | 3.460 | 39,883,418 |
| 2023-07-10 | 3.580 | 3.590 | 3.490 | 3.520 | 3.520 | 63,916,569 |
| 2023-07-07 | 3.240 | 3.850 | 3.240 | 3.650 | 3.650 | 108,982,308 |
| 2023-07-06 | 3.250 | 3.290 | 3.200 | 3.260 | 3.260 | 11,441,150 |
| 2023-07-05 | 3.260 | 3.260 | 3.220 | 3.250 | 3.250 | 6,704,500 |
| 2023-07-04 | 3.270 | 3.270 | 3.230 | 3.260 | 3.260 | 6,389,035 |
| 2023-07-03 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 9,213,800 |
| 2023-06-30 | 3.170 | 3.250 | 3.170 | 3.240 | 3.240 | 8,796,167 |
| 2023-06-29 | 3.200 | 3.210 | 3.170 | 3.180 | 3.180 | 6,825,136 |
| 2023-06-28 | 3.180 | 3.190 | 3.120 | 3.190 | 3.190 | 7,378,850 |
| 2023-06-27 | 3.140 | 3.180 | 3.130 | 3.180 | 3.180 | 6,655,817 |
| 2023-06-26 | 3.170 | 3.200 | 3.120 | 3.130 | 3.130 | 8,325,600 |
| 2023-06-21 | 3.250 | 3.270 | 3.170 | 3.170 | 3.170 | 11,070,600 |
| 2023-06-20 | 3.310 | 3.310 | 3.240 | 3.240 | 3.240 | 12,219,873 |
| 2023-06-19 | 3.300 | 3.360 | 3.270 | 3.320 | 3.320 | 13,622,200 |
| 2023-06-16 | 3.270 | 3.340 | 3.260 | 3.300 | 3.300 | 14,202,100 |
| 2023-06-15 | 3.320 | 3.320 | 3.250 | 3.280 | 3.280 | 23,393,100 |
| 2023-06-14 | 3.210 | 3.450 | 3.190 | 3.350 | 3.350 | 39,753,828 |
| 2023-06-13 | 3.230 | 3.230 | 3.180 | 3.200 | 3.200 | 8,337,505 |
| 2023-06-12 | 3.200 | 3.270 | 3.160 | 3.230 | 3.230 | 13,277,056 |
| 2023-06-09 | 3.190 | 3.200 | 3.150 | 3.180 | 3.180 | 10,546,117 |
| 2023-06-08 | 3.130 | 3.250 | 3.130 | 3.210 | 3.210 | 17,805,859 |
| 2023-06-07 | 3.120 | 3.150 | 3.110 | 3.130 | 3.130 | 6,384,700 |
| 2023-06-06 | 3.200 | 3.210 | 3.110 | 3.110 | 3.110 | 11,166,756 |
| 2023-06-05 | 3.240 | 3.240 | 3.190 | 3.200 | 3.200 | 7,165,000 |
| 2023-06-02 | 3.230 | 3.240 | 3.210 | 3.230 | 3.230 | 10,324,773 |
| 2023-06-01 | 3.170 | 3.280 | 3.140 | 3.260 | 3.260 | 16,238,368 |
| 2023-05-31 | 3.180 | 3.280 | 3.160 | 3.200 | 3.200 | 10,566,600 |
| 2023-05-30 | 3.220 | 3.220 | 3.120 | 3.180 | 3.180 | 11,510,939 |
| 2023-05-29 | 3.250 | 3.280 | 3.200 | 3.210 | 3.210 | 6,833,085 |
| 2023-05-26 | 3.260 | 3.270 | 3.200 | 3.240 | 3.240 | 6,707,800 |
| 2023-05-25 | 3.310 | 3.320 | 3.230 | 3.250 | 3.250 | 10,270,300 |
| 2023-05-24 | 3.340 | 3.350 | 3.300 | 3.300 | 3.300 | 6,257,400 |
| 2023-05-23 | 3.400 | 3.410 | 3.330 | 3.340 | 3.340 | 7,980,900 |
| 2023-05-22 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 10,958,200 |
| 2023-05-19 | 3.330 | 3.380 | 3.300 | 3.380 | 3.380 | 9,289,900 |
| 2023-05-18 | 3.350 | 3.350 | 3.320 | 3.340 | 3.340 | 5,835,518 |
| 2023-05-17 | 3.300 | 3.350 | 3.280 | 3.340 | 3.340 | 7,530,000 |
| 2023-05-16 | 3.350 | 3.350 | 3.290 | 3.290 | 3.290 | 7,876,100 |
| 2023-05-15 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 8,049,656 |
| 2023-05-12 | 3.390 | 3.400 | 3.330 | 3.340 | 3.340 | 8,548,100 |
| 2023-05-11 | 3.320 | 3.420 | 3.320 | 3.390 | 3.390 | 9,427,310 |
| 2023-05-10 | 3.350 | 3.370 | 3.340 | 3.350 | 3.350 | 7,157,580 |
| 2023-05-09 | 3.390 | 3.410 | 3.340 | 3.340 | 3.340 | 11,503,800 |
| 2023-05-08 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 9,852,654 |
| 2023-05-05 | 3.480 | 3.490 | 3.400 | 3.430 | 3.430 | 9,308,800 |
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.