Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 3.420 | 3.480 | 3.410 | 3.470 | 3.470 | 14,993,094 |
| 2023-04-28 | 3.310 | 3.420 | 3.310 | 3.410 | 3.410 | 12,048,107 |
| 2023-04-27 | 3.350 | 3.360 | 3.290 | 3.310 | 3.310 | 9,944,740 |
| 2023-04-26 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 11,837,802 |
| 2023-04-25 | 3.370 | 3.420 | 3.250 | 3.300 | 3.300 | 22,308,510 |
| 2023-04-24 | 3.520 | 3.530 | 3.370 | 3.390 | 3.390 | 20,554,100 |
| 2023-04-21 | 3.560 | 3.630 | 3.530 | 3.530 | 3.530 | 12,795,488 |
| 2023-04-20 | 3.710 | 3.710 | 3.560 | 3.560 | 3.560 | 21,868,350 |
| 2023-04-19 | 3.710 | 3.740 | 3.700 | 3.710 | 3.710 | 7,348,500 |
| 2023-04-18 | 3.780 | 3.780 | 3.710 | 3.710 | 3.710 | 8,745,600 |
| 2023-04-17 | 3.730 | 3.780 | 3.720 | 3.770 | 3.770 | 8,706,100 |
| 2023-04-14 | 3.790 | 3.800 | 3.680 | 3.740 | 3.740 | 18,714,361 |
| 2023-04-13 | 3.860 | 3.870 | 3.780 | 3.780 | 3.780 | 14,170,268 |
| 2023-04-12 | 3.880 | 3.900 | 3.820 | 3.850 | 3.850 | 13,309,400 |
| 2023-04-11 | 3.890 | 3.920 | 3.860 | 3.900 | 3.900 | 8,369,310 |
| 2023-04-10 | 3.920 | 3.930 | 3.870 | 3.880 | 3.880 | 13,792,900 |
| 2023-04-07 | 3.940 | 3.960 | 3.920 | 3.930 | 3.930 | 10,080,900 |
| 2023-04-06 | 3.930 | 3.980 | 3.920 | 3.940 | 3.940 | 11,020,801 |
| 2023-04-04 | 3.980 | 3.990 | 3.920 | 3.950 | 3.950 | 12,244,450 |
| 2023-04-03 | 3.960 | 4.020 | 3.950 | 3.980 | 3.980 | 13,365,230 |
| 2023-03-31 | 3.950 | 3.990 | 3.930 | 3.990 | 3.990 | 13,941,750 |
| 2023-03-30 | 3.930 | 3.950 | 3.900 | 3.920 | 3.920 | 8,865,495 |
| 2023-03-29 | 4.000 | 4.010 | 3.930 | 3.930 | 3.930 | 17,208,800 |
| 2023-03-28 | 4.000 | 4.050 | 3.980 | 4.020 | 4.020 | 18,280,945 |
| 2023-03-27 | 3.990 | 4.000 | 3.970 | 4.000 | 4.000 | 10,989,951 |
| 2023-03-24 | 4.010 | 4.010 | 3.970 | 3.980 | 3.980 | 11,811,506 |
| 2023-03-23 | 4.010 | 4.030 | 3.980 | 4.000 | 4.000 | 13,684,400 |
| 2023-03-22 | 4.030 | 4.040 | 3.990 | 4.010 | 4.010 | 11,848,656 |
| 2023-03-21 | 4.000 | 4.030 | 3.980 | 4.020 | 4.020 | 12,274,555 |
| 2023-03-20 | 4.060 | 4.070 | 3.980 | 3.990 | 3.990 | 22,788,750 |
| 2023-03-17 | 4.060 | 4.120 | 4.010 | 4.080 | 4.080 | 29,682,038 |
| 2023-03-16 | 4.030 | 4.170 | 4.030 | 4.090 | 4.090 | 46,010,456 |
| 2023-03-15 | 4.010 | 4.050 | 3.990 | 4.030 | 4.030 | 13,482,142 |
| 2023-03-14 | 4.000 | 4.080 | 3.980 | 4.020 | 4.020 | 20,918,550 |
| 2023-03-13 | 4.030 | 4.050 | 3.980 | 4.010 | 4.010 | 13,715,950 |
| 2023-03-10 | 4.050 | 4.080 | 4.010 | 4.040 | 4.040 | 13,614,200 |
| 2023-03-09 | 4.100 | 4.100 | 4.030 | 4.070 | 4.070 | 13,902,506 |
| 2023-03-08 | 4.060 | 4.090 | 4.050 | 4.090 | 4.090 | 10,525,500 |
| 2023-03-07 | 4.150 | 4.160 | 4.070 | 4.080 | 4.080 | 21,170,500 |
| 2023-03-06 | 4.090 | 4.180 | 4.070 | 4.150 | 4.150 | 28,715,200 |
| 2023-03-03 | 4.080 | 4.100 | 4.050 | 4.090 | 4.090 | 11,674,244 |
| 2023-03-02 | 4.100 | 4.110 | 4.060 | 4.080 | 4.080 | 12,553,438 |
| 2023-03-01 | 4.070 | 4.110 | 4.070 | 4.110 | 4.110 | 13,764,438 |
| 2023-02-28 | 4.060 | 4.080 | 4.030 | 4.080 | 4.080 | 11,304,408 |
| 2023-02-27 | 4.070 | 4.090 | 4.040 | 4.050 | 4.050 | 11,358,850 |
| 2023-02-24 | 4.110 | 4.130 | 4.060 | 4.080 | 4.080 | 14,422,756 |
| 2023-02-23 | 4.110 | 4.180 | 4.100 | 4.130 | 4.130 | 21,534,348 |
| 2023-02-22 | 4.130 | 4.170 | 4.110 | 4.120 | 4.120 | 21,233,731 |
| 2023-02-21 | 4.120 | 4.130 | 4.080 | 4.120 | 4.120 | 17,308,986 |
| 2023-02-20 | 4.130 | 4.130 | 4.040 | 4.100 | 4.100 | 21,244,246 |
| 2023-02-17 | 4.100 | 4.170 | 4.080 | 4.100 | 4.100 | 22,882,970 |
| 2023-02-16 | 4.190 | 4.220 | 4.060 | 4.100 | 4.100 | 32,504,728 |
| 2023-02-15 | 4.190 | 4.220 | 4.170 | 4.190 | 4.190 | 25,045,232 |
| 2023-02-14 | 4.320 | 4.320 | 4.180 | 4.190 | 4.190 | 52,144,837 |
| 2023-02-13 | 4.360 | 4.360 | 4.270 | 4.320 | 4.320 | 40,125,518 |
| 2023-02-10 | 4.250 | 4.370 | 4.230 | 4.320 | 4.320 | 62,680,956 |
| 2023-02-09 | 4.200 | 4.240 | 4.190 | 4.230 | 4.230 | 20,474,152 |
| 2023-02-08 | 4.280 | 4.280 | 4.180 | 4.180 | 4.180 | 24,585,475 |
| 2023-02-07 | 4.240 | 4.270 | 4.200 | 4.270 | 4.270 | 26,848,649 |
| 2023-02-06 | 4.210 | 4.230 | 4.170 | 4.220 | 4.220 | 27,055,700 |
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.