Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.710 | 4.730 | 4.560 | 4.610 | 4.610 | 36,507,224 |
| 2022-08-03 | 4.680 | 4.840 | 4.650 | 4.730 | 4.730 | 46,962,560 |
| 2022-08-02 | 4.640 | 4.880 | 4.510 | 4.820 | 4.820 | 74,934,525 |
| 2022-08-01 | 4.750 | 4.750 | 4.630 | 4.680 | 4.680 | 25,271,280 |
| 2022-07-29 | 4.710 | 4.870 | 4.670 | 4.770 | 4.770 | 44,603,230 |
| 2022-07-28 | 4.670 | 4.710 | 4.650 | 4.680 | 4.680 | 21,413,007 |
| 2022-07-27 | 4.650 | 4.720 | 4.630 | 4.670 | 4.670 | 21,413,638 |
| 2022-07-26 | 4.630 | 4.660 | 4.600 | 4.650 | 4.650 | 18,071,279 |
| 2022-07-25 | 4.720 | 4.730 | 4.600 | 4.620 | 4.620 | 22,912,172 |
| 2022-07-22 | 4.600 | 4.750 | 4.590 | 4.730 | 4.730 | 40,400,621 |
| 2022-07-21 | 4.680 | 4.680 | 4.590 | 4.600 | 4.600 | 19,302,600 |
| 2022-07-20 | 4.700 | 4.700 | 4.630 | 4.680 | 4.680 | 17,111,200 |
| 2022-07-19 | 4.640 | 4.710 | 4.600 | 4.670 | 4.670 | 19,776,700 |
| 2022-07-18 | 4.520 | 4.630 | 4.500 | 4.610 | 4.610 | 22,532,930 |
| 2022-07-15 | 4.680 | 4.680 | 4.490 | 4.490 | 4.490 | 26,849,380 |
| 2022-07-14 | 4.720 | 4.730 | 4.640 | 4.660 | 4.660 | 23,954,500 |
| 2022-07-13 | 4.630 | 4.790 | 4.570 | 4.750 | 4.750 | 29,131,892 |
| 2022-07-12 | 4.800 | 4.800 | 4.610 | 4.640 | 4.640 | 31,388,435 |
| 2022-07-11 | 4.770 | 4.840 | 4.710 | 4.810 | 4.810 | 27,001,776 |
| 2022-07-08 | 4.820 | 4.890 | 4.760 | 4.790 | 4.790 | 29,528,790 |
| 2022-07-07 | 4.780 | 4.840 | 4.760 | 4.800 | 4.800 | 29,267,150 |
| 2022-07-06 | 4.990 | 5.000 | 4.740 | 4.780 | 4.780 | 53,401,307 |
| 2022-07-05 | 5.250 | 5.260 | 4.950 | 5.030 | 5.030 | 65,939,340 |
| 2022-07-04 | 5.110 | 5.250 | 5.110 | 5.240 | 5.240 | 41,281,049 |
| 2022-07-01 | 5.250 | 5.360 | 5.150 | 5.160 | 5.160 | 49,990,712 |
| 2022-06-30 | 5.400 | 5.410 | 5.130 | 5.260 | 5.260 | 79,207,463 |
| 2022-06-29 | 5.500 | 5.870 | 5.410 | 5.460 | 5.460 | 132,059,665 |
| 2022-06-28 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2022-06-27 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2022-06-24 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2022-06-23 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2022-06-22 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2022-06-21 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2022-06-20 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2022-06-17 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 0 |
| 2022-06-16 | 5.260 | 5.470 | 5.260 | 5.330 | 5.330 | 77,523,978 |
| 2022-06-15 | 5.320 | 5.370 | 5.220 | 5.230 | 5.230 | 60,448,428 |
| 2022-06-14 | 5.360 | 5.420 | 5.150 | 5.340 | 5.340 | 76,931,325 |
| 2022-06-13 | 5.250 | 5.490 | 5.220 | 5.470 | 5.470 | 99,711,495 |
| 2022-06-10 | 5.210 | 5.390 | 5.080 | 5.320 | 5.320 | 77,173,192 |
| 2022-06-09 | 5.260 | 5.490 | 5.210 | 5.270 | 5.270 | 77,607,150 |
| 2022-06-08 | 5.140 | 5.250 | 5.090 | 5.210 | 5.210 | 71,306,875 |
| 2022-06-07 | 5.430 | 5.450 | 5.100 | 5.120 | 5.120 | 105,755,388 |
| 2022-06-06 | 5.430 | 5.470 | 5.330 | 5.420 | 5.420 | 91,032,681 |
| 2022-06-02 | 5.360 | 5.640 | 5.300 | 5.520 | 5.520 | 123,031,998 |
| 2022-06-01 | 5.520 | 5.570 | 5.370 | 5.400 | 5.400 | 121,638,071 |
| 2022-05-31 | 5.280 | 5.880 | 5.260 | 5.630 | 5.630 | 183,562,747 |
| 2022-05-30 | 5.350 | 5.640 | 5.310 | 5.360 | 5.360 | 142,902,182 |
| 2022-05-27 | 5.180 | 5.330 | 5.060 | 5.240 | 5.240 | 99,846,639 |
| 2022-05-26 | 5.200 | 5.240 | 5.050 | 5.200 | 5.200 | 65,235,472 |
| 2022-05-25 | 5.160 | 5.250 | 5.090 | 5.240 | 5.240 | 79,085,215 |
| 2022-05-24 | 5.420 | 5.510 | 5.160 | 5.190 | 5.190 | 125,035,690 |
| 2022-05-23 | 5.310 | 5.700 | 5.300 | 5.480 | 5.480 | 156,356,722 |
| 2022-05-20 | 5.200 | 5.530 | 5.150 | 5.400 | 5.400 | 133,913,051 |
| 2022-05-19 | 5.110 | 5.490 | 5.100 | 5.280 | 5.280 | 149,878,107 |
| 2022-05-18 | 5.110 | 5.280 | 5.090 | 5.150 | 5.150 | 90,600,153 |
| 2022-05-17 | 5.320 | 5.330 | 5.100 | 5.180 | 5.180 | 143,556,516 |
| 2022-05-16 | 4.850 | 5.590 | 4.760 | 5.360 | 5.360 | 196,640,704 |
| 2022-05-13 | 4.620 | 4.760 | 4.580 | 4.670 | 4.670 | 68,667,650 |
| 2022-05-12 | 4.670 | 4.750 | 4.500 | 4.590 | 4.590 | 66,497,500 |
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.