Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.030 | 4.080 | 4.020 | 4.070 | 4.070 | 19,705,150 |
| 2022-11-03 | 4.010 | 4.100 | 3.970 | 4.050 | 4.050 | 23,419,400 |
| 2022-11-02 | 3.960 | 4.030 | 3.950 | 4.010 | 4.010 | 22,212,128 |
| 2022-11-01 | 3.900 | 3.990 | 3.850 | 3.970 | 3.970 | 24,844,995 |
| 2022-10-31 | 3.780 | 3.930 | 3.760 | 3.850 | 3.850 | 22,909,099 |
| 2022-10-28 | 3.990 | 3.990 | 3.700 | 3.750 | 3.750 | 29,763,403 |
| 2022-10-27 | 4.000 | 4.040 | 3.970 | 4.010 | 4.010 | 13,229,700 |
| 2022-10-26 | 3.980 | 4.050 | 3.970 | 4.000 | 4.000 | 12,679,677 |
| 2022-10-25 | 3.930 | 3.980 | 3.880 | 3.970 | 3.970 | 15,781,750 |
| 2022-10-24 | 4.070 | 4.120 | 3.940 | 3.980 | 3.980 | 16,822,323 |
| 2022-10-21 | 4.090 | 4.100 | 4.020 | 4.030 | 4.030 | 11,613,700 |
| 2022-10-20 | 4.110 | 4.130 | 4.060 | 4.070 | 4.070 | 13,152,826 |
| 2022-10-19 | 4.160 | 4.200 | 4.100 | 4.110 | 4.110 | 14,725,200 |
| 2022-10-18 | 4.230 | 4.240 | 4.170 | 4.190 | 4.190 | 16,735,500 |
| 2022-10-17 | 4.150 | 4.290 | 4.150 | 4.230 | 4.230 | 22,822,300 |
| 2022-10-14 | 4.130 | 4.190 | 4.120 | 4.180 | 4.180 | 24,980,201 |
| 2022-10-13 | 4.020 | 4.250 | 4.010 | 4.160 | 4.160 | 33,982,837 |
| 2022-10-12 | 4.000 | 4.090 | 3.960 | 4.070 | 4.070 | 20,888,984 |
| 2022-10-11 | 3.980 | 3.990 | 3.870 | 3.980 | 3.980 | 12,536,950 |
| 2022-10-10 | 3.970 | 4.050 | 3.900 | 3.960 | 3.960 | 16,569,268 |
| 2022-09-30 | 3.940 | 4.000 | 3.930 | 3.960 | 3.960 | 10,918,700 |
| 2022-09-29 | 4.000 | 4.040 | 3.910 | 3.950 | 3.950 | 15,710,908 |
| 2022-09-28 | 4.150 | 4.160 | 3.950 | 3.960 | 3.960 | 17,408,800 |
| 2022-09-27 | 4.100 | 4.160 | 4.060 | 4.160 | 4.160 | 12,979,300 |
| 2022-09-26 | 4.270 | 4.270 | 4.050 | 4.070 | 4.070 | 19,548,600 |
| 2022-09-23 | 4.420 | 4.420 | 4.280 | 4.290 | 4.290 | 18,911,846 |
| 2022-09-22 | 4.390 | 4.530 | 4.360 | 4.440 | 4.440 | 22,679,546 |
| 2022-09-21 | 4.340 | 4.440 | 4.300 | 4.410 | 4.410 | 16,781,200 |
| 2022-09-20 | 4.330 | 4.380 | 4.330 | 4.340 | 4.340 | 10,762,128 |
| 2022-09-19 | 4.380 | 4.380 | 4.270 | 4.300 | 4.300 | 12,604,928 |
| 2022-09-16 | 4.420 | 4.460 | 4.350 | 4.350 | 4.350 | 16,726,220 |
| 2022-09-15 | 4.530 | 4.570 | 4.360 | 4.420 | 4.420 | 24,363,600 |
| 2022-09-14 | 4.570 | 4.590 | 4.510 | 4.530 | 4.530 | 21,131,455 |
| 2022-09-13 | 4.650 | 4.680 | 4.620 | 4.630 | 4.630 | 20,043,772 |
| 2022-09-09 | 4.590 | 4.630 | 4.560 | 4.610 | 4.610 | 19,612,828 |
| 2022-09-08 | 4.760 | 4.800 | 4.590 | 4.590 | 4.590 | 40,366,700 |
| 2022-09-07 | 4.760 | 4.830 | 4.700 | 4.780 | 4.780 | 30,569,936 |
| 2022-09-06 | 4.680 | 4.790 | 4.650 | 4.760 | 4.760 | 31,941,464 |
| 2022-09-05 | 4.720 | 4.780 | 4.630 | 4.680 | 4.680 | 25,825,964 |
| 2022-09-02 | 4.690 | 4.760 | 4.640 | 4.740 | 4.740 | 30,595,198 |
| 2022-09-01 | 4.600 | 4.820 | 4.580 | 4.690 | 4.690 | 49,499,202 |
| 2022-08-31 | 4.760 | 4.800 | 4.560 | 4.580 | 4.580 | 42,012,789 |
| 2022-08-30 | 4.930 | 4.960 | 4.760 | 4.770 | 4.770 | 47,921,821 |
| 2022-08-29 | 4.850 | 4.980 | 4.810 | 4.920 | 4.920 | 47,643,598 |
| 2022-08-26 | 4.890 | 5.040 | 4.760 | 4.970 | 4.970 | 71,870,483 |
| 2022-08-25 | 4.850 | 5.070 | 4.810 | 4.920 | 4.920 | 75,918,139 |
| 2022-08-24 | 4.770 | 5.150 | 4.740 | 4.900 | 4.900 | 108,724,020 |
| 2022-08-23 | 4.740 | 4.850 | 4.680 | 4.790 | 4.790 | 34,204,992 |
| 2022-08-22 | 4.720 | 4.910 | 4.700 | 4.770 | 4.770 | 50,457,084 |
| 2022-08-19 | 4.660 | 4.770 | 4.650 | 4.680 | 4.680 | 35,273,168 |
| 2022-08-18 | 4.750 | 4.770 | 4.660 | 4.670 | 4.670 | 38,010,739 |
| 2022-08-17 | 4.740 | 4.860 | 4.670 | 4.800 | 4.800 | 66,230,273 |
| 2022-08-16 | 4.600 | 4.700 | 4.580 | 4.690 | 4.690 | 34,687,659 |
| 2022-08-15 | 4.660 | 4.710 | 4.620 | 4.640 | 4.640 | 30,478,134 |
| 2022-08-12 | 4.570 | 4.630 | 4.540 | 4.580 | 4.580 | 19,319,150 |
| 2022-08-11 | 4.540 | 4.580 | 4.520 | 4.570 | 4.570 | 18,889,750 |
| 2022-08-10 | 4.580 | 4.610 | 4.510 | 4.520 | 4.520 | 24,924,502 |
| 2022-08-09 | 4.640 | 4.670 | 4.570 | 4.600 | 4.600 | 23,936,214 |
| 2022-08-08 | 4.610 | 4.670 | 4.590 | 4.630 | 4.630 | 19,831,400 |
| 2022-08-05 | 4.630 | 4.650 | 4.580 | 4.640 | 4.640 | 22,850,100 |
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.