Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.210 | 4.230 | 4.170 | 4.220 | 4.220 | 27,055,700 |
| 2023-02-03 | 4.230 | 4.300 | 4.190 | 4.250 | 4.250 | 41,624,287 |
| 2023-02-02 | 4.140 | 4.250 | 4.130 | 4.240 | 4.240 | 47,115,275 |
| 2023-02-01 | 4.130 | 4.170 | 4.090 | 4.160 | 4.160 | 33,403,950 |
| 2023-01-31 | 4.070 | 4.170 | 4.050 | 4.130 | 4.130 | 30,900,068 |
| 2023-01-30 | 4.080 | 4.130 | 4.060 | 4.100 | 4.100 | 28,470,550 |
| 2023-01-20 | 3.980 | 4.050 | 3.970 | 4.050 | 4.050 | 21,767,632 |
| 2023-01-19 | 3.940 | 3.970 | 3.930 | 3.960 | 3.960 | 10,329,608 |
| 2023-01-18 | 3.940 | 3.960 | 3.930 | 3.950 | 3.950 | 10,648,500 |
| 2023-01-17 | 3.980 | 3.990 | 3.930 | 3.940 | 3.940 | 10,767,905 |
| 2023-01-16 | 3.950 | 3.990 | 3.940 | 3.980 | 3.980 | 12,516,710 |
| 2023-01-13 | 3.930 | 3.970 | 3.920 | 3.950 | 3.950 | 12,101,900 |
| 2023-01-12 | 3.920 | 3.950 | 3.900 | 3.920 | 3.920 | 10,436,113 |
| 2023-01-11 | 3.980 | 4.000 | 3.920 | 3.920 | 3.920 | 19,753,725 |
| 2023-01-10 | 4.020 | 4.040 | 3.980 | 3.990 | 3.990 | 14,339,807 |
| 2023-01-09 | 4.000 | 4.030 | 3.990 | 4.020 | 4.020 | 12,975,500 |
| 2023-01-06 | 4.030 | 4.050 | 4.000 | 4.010 | 4.010 | 19,218,501 |
| 2023-01-05 | 4.080 | 4.080 | 4.020 | 4.040 | 4.040 | 25,751,353 |
| 2023-01-04 | 4.050 | 4.100 | 4.030 | 4.070 | 4.070 | 24,722,179 |
| 2023-01-03 | 4.040 | 4.080 | 3.990 | 4.070 | 4.070 | 26,647,221 |
| 2022-12-30 | 4.040 | 4.060 | 3.990 | 4.060 | 4.060 | 24,882,250 |
| 2022-12-29 | 4.080 | 4.130 | 4.020 | 4.030 | 4.030 | 35,188,335 |
| 2022-12-28 | 4.240 | 4.240 | 4.100 | 4.110 | 4.110 | 57,814,483 |
| 2022-12-27 | 4.010 | 4.390 | 3.950 | 4.330 | 4.330 | 96,290,419 |
| 2022-12-26 | 4.130 | 4.270 | 4.030 | 4.090 | 4.090 | 59,762,768 |
| 2022-12-23 | 4.060 | 4.120 | 4.000 | 4.020 | 4.020 | 17,575,700 |
| 2022-12-22 | 4.130 | 4.180 | 4.050 | 4.100 | 4.100 | 20,905,258 |
| 2022-12-21 | 4.040 | 4.190 | 4.020 | 4.120 | 4.120 | 28,046,900 |
| 2022-12-20 | 4.160 | 4.190 | 4.050 | 4.050 | 4.050 | 26,006,200 |
| 2022-12-19 | 4.200 | 4.250 | 4.100 | 4.180 | 4.180 | 33,848,400 |
| 2022-12-16 | 4.290 | 4.330 | 4.240 | 4.260 | 4.260 | 26,319,200 |
| 2022-12-15 | 4.280 | 4.390 | 4.220 | 4.330 | 4.330 | 48,037,686 |
| 2022-12-14 | 4.260 | 4.280 | 4.190 | 4.270 | 4.270 | 27,139,200 |
| 2022-12-13 | 4.160 | 4.310 | 4.150 | 4.290 | 4.290 | 50,782,532 |
| 2022-12-12 | 4.160 | 4.230 | 4.130 | 4.190 | 4.190 | 27,199,300 |
| 2022-12-09 | 4.160 | 4.170 | 4.080 | 4.170 | 4.170 | 22,348,650 |
| 2022-12-08 | 4.240 | 4.250 | 4.140 | 4.160 | 4.160 | 29,970,600 |
| 2022-12-07 | 4.210 | 4.330 | 4.180 | 4.250 | 4.250 | 40,013,378 |
| 2022-12-06 | 4.190 | 4.450 | 4.170 | 4.270 | 4.270 | 71,298,907 |
| 2022-12-05 | 4.110 | 4.260 | 4.110 | 4.170 | 4.170 | 35,269,922 |
| 2022-12-02 | 4.140 | 4.180 | 4.090 | 4.120 | 4.120 | 27,671,754 |
| 2022-12-01 | 4.050 | 4.160 | 4.040 | 4.110 | 4.110 | 30,848,702 |
| 2022-11-30 | 4.030 | 4.140 | 4.000 | 4.070 | 4.070 | 35,480,938 |
| 2022-11-29 | 3.940 | 4.020 | 3.940 | 4.000 | 4.000 | 18,616,921 |
| 2022-11-28 | 3.890 | 3.970 | 3.850 | 3.960 | 3.960 | 19,741,609 |
| 2022-11-25 | 3.900 | 3.940 | 3.890 | 3.920 | 3.920 | 11,999,300 |
| 2022-11-24 | 3.930 | 3.970 | 3.900 | 3.910 | 3.910 | 10,930,100 |
| 2022-11-23 | 3.940 | 3.960 | 3.890 | 3.920 | 3.920 | 13,102,498 |
| 2022-11-22 | 4.050 | 4.070 | 3.940 | 3.940 | 3.940 | 16,081,231 |
| 2022-11-21 | 4.030 | 4.050 | 3.950 | 4.050 | 4.050 | 14,604,500 |
| 2022-11-18 | 4.130 | 4.130 | 4.020 | 4.030 | 4.030 | 21,151,502 |
| 2022-11-17 | 4.120 | 4.140 | 4.080 | 4.120 | 4.120 | 15,222,504 |
| 2022-11-16 | 4.110 | 4.160 | 4.090 | 4.140 | 4.140 | 17,073,324 |
| 2022-11-15 | 4.060 | 4.130 | 4.060 | 4.110 | 4.110 | 15,537,130 |
| 2022-11-14 | 4.140 | 4.150 | 4.060 | 4.070 | 4.070 | 13,574,530 |
| 2022-11-11 | 4.150 | 4.190 | 4.120 | 4.120 | 4.120 | 18,470,560 |
| 2022-11-10 | 4.070 | 4.150 | 4.060 | 4.110 | 4.110 | 19,195,400 |
| 2022-11-09 | 4.100 | 4.120 | 4.060 | 4.080 | 4.080 | 11,780,600 |
| 2022-11-08 | 4.120 | 4.130 | 4.040 | 4.080 | 4.080 | 13,138,847 |
| 2022-11-07 | 4.080 | 4.130 | 4.060 | 4.110 | 4.110 | 17,948,299 |
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.