Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.660 | 4.840 | 4.610 | 4.740 | 4.740 | 100,033,124 |
| 2022-05-10 | 4.540 | 4.750 | 4.430 | 4.740 | 4.740 | 74,071,668 |
| 2022-05-09 | 4.500 | 4.720 | 4.460 | 4.620 | 4.620 | 56,852,780 |
| 2022-05-06 | 4.550 | 4.780 | 4.530 | 4.550 | 4.550 | 71,055,836 |
| 2022-05-05 | 4.570 | 4.770 | 4.430 | 4.690 | 4.690 | 88,900,627 |
| 2022-04-29 | 4.300 | 4.540 | 4.300 | 4.470 | 4.470 | 88,857,820 |
| 2022-04-28 | 4.510 | 4.540 | 4.200 | 4.250 | 4.250 | 90,360,098 |
| 2022-04-27 | 4.330 | 4.650 | 4.100 | 4.620 | 4.620 | 103,034,400 |
| 2022-04-26 | 4.850 | 4.910 | 4.400 | 4.460 | 4.460 | 114,277,995 |
| 2022-04-25 | 4.850 | 5.070 | 4.760 | 4.820 | 4.820 | 130,216,472 |
| 2022-04-22 | 5.090 | 5.230 | 4.880 | 4.930 | 4.930 | 135,752,139 |
| 2022-04-21 | 5.770 | 6.200 | 5.300 | 5.330 | 5.330 | 208,993,693 |
| 2022-04-20 | 5.820 | 6.470 | 5.800 | 5.840 | 5.840 | 246,427,865 |
| 2022-04-19 | 5.870 | 6.260 | 5.640 | 5.980 | 5.980 | 225,878,269 |
| 2022-04-18 | 5.430 | 5.980 | 5.390 | 5.720 | 5.720 | 178,704,233 |
| 2022-04-15 | 5.510 | 5.770 | 5.370 | 5.420 | 5.420 | 158,863,550 |
| 2022-04-14 | 5.480 | 5.880 | 5.390 | 5.630 | 5.630 | 174,360,422 |
| 2022-04-13 | 5.430 | 6.060 | 5.310 | 5.560 | 5.560 | 245,690,150 |
| 2022-04-12 | 5.610 | 5.740 | 5.400 | 5.530 | 5.530 | 266,800,216 |
| 2022-04-11 | 4.810 | 5.800 | 4.810 | 5.800 | 5.800 | 283,920,161 |
| 2022-04-08 | 4.940 | 4.940 | 4.710 | 4.830 | 4.830 | 56,268,500 |
| 2022-04-07 | 5.070 | 5.130 | 4.870 | 4.930 | 4.930 | 80,197,300 |
| 2022-04-06 | 4.870 | 5.230 | 4.860 | 5.120 | 5.120 | 110,182,483 |
| 2022-04-01 | 5.250 | 5.450 | 5.040 | 5.090 | 5.090 | 138,568,316 |
| 2022-03-31 | 5.070 | 5.250 | 5.010 | 5.040 | 5.040 | 108,378,344 |
| 2022-03-30 | 5.100 | 5.290 | 4.990 | 5.150 | 5.150 | 160,035,878 |
| 2022-03-29 | 5.320 | 5.710 | 5.220 | 5.450 | 5.450 | 181,951,166 |
| 2022-03-28 | 5.490 | 5.730 | 5.150 | 5.300 | 5.300 | 192,566,717 |
| 2022-03-25 | 4.850 | 5.480 | 4.850 | 5.160 | 5.160 | 143,129,872 |
| 2022-03-24 | 4.860 | 5.060 | 4.860 | 4.900 | 4.900 | 68,058,271 |
| 2022-03-23 | 4.980 | 5.030 | 4.890 | 4.910 | 4.910 | 54,463,406 |
| 2022-03-22 | 5.070 | 5.190 | 4.950 | 4.980 | 4.980 | 91,436,881 |
| 2022-03-21 | 4.700 | 5.360 | 4.700 | 5.150 | 5.150 | 153,031,121 |
| 2022-03-18 | 4.580 | 4.740 | 4.490 | 4.690 | 4.690 | 54,379,754 |
| 2022-03-17 | 4.440 | 4.760 | 4.410 | 4.570 | 4.570 | 67,826,879 |
| 2022-03-16 | 4.460 | 4.520 | 4.160 | 4.440 | 4.440 | 69,713,974 |
| 2022-03-15 | 4.660 | 4.860 | 4.410 | 4.410 | 4.410 | 78,629,600 |
| 2022-03-14 | 4.910 | 5.070 | 4.750 | 4.750 | 4.750 | 93,972,390 |
| 2022-03-11 | 4.640 | 5.250 | 4.620 | 5.020 | 5.020 | 145,721,380 |
| 2022-03-10 | 4.790 | 4.790 | 4.600 | 4.630 | 4.630 | 69,503,716 |
| 2022-03-09 | 4.700 | 4.880 | 4.460 | 4.860 | 4.860 | 81,481,955 |
| 2022-03-08 | 4.930 | 4.970 | 4.730 | 4.810 | 4.810 | 87,928,462 |
| 2022-03-07 | 5.250 | 5.390 | 4.970 | 5.120 | 5.120 | 121,289,983 |
| 2022-03-04 | 5.140 | 5.230 | 4.950 | 5.080 | 5.080 | 122,154,537 |
| 2022-03-03 | 4.880 | 5.240 | 4.800 | 5.110 | 5.110 | 167,690,912 |
| 2022-03-02 | 4.460 | 5.340 | 4.460 | 4.990 | 4.990 | 178,058,429 |
| 2022-03-01 | 4.410 | 4.490 | 4.390 | 4.450 | 4.450 | 21,991,814 |
| 2022-02-28 | 4.440 | 4.470 | 4.370 | 4.410 | 4.410 | 23,899,764 |
| 2022-02-25 | 4.390 | 4.470 | 4.340 | 4.410 | 4.410 | 32,703,444 |
| 2022-02-24 | 4.420 | 4.630 | 4.410 | 4.490 | 4.490 | 55,083,369 |
| 2022-02-23 | 4.720 | 4.780 | 4.480 | 4.500 | 4.500 | 57,244,000 |
| 2022-02-22 | 4.550 | 4.720 | 4.530 | 4.620 | 4.620 | 42,116,694 |
| 2022-02-21 | 4.400 | 4.570 | 4.380 | 4.570 | 4.570 | 33,910,496 |
| 2022-02-18 | 4.310 | 4.450 | 4.310 | 4.440 | 4.440 | 22,421,610 |
| 2022-02-17 | 4.370 | 4.430 | 4.330 | 4.360 | 4.360 | 18,220,764 |
| 2022-02-16 | 4.350 | 4.430 | 4.310 | 4.430 | 4.430 | 20,520,458 |
| 2022-02-15 | 4.380 | 4.410 | 4.290 | 4.370 | 4.370 | 18,478,900 |
| 2022-02-14 | 4.370 | 4.470 | 4.340 | 4.400 | 4.400 | 18,118,603 |
| 2022-02-11 | 4.430 | 4.460 | 4.340 | 4.380 | 4.380 | 17,909,450 |
| 2022-02-10 | 4.390 | 4.470 | 4.360 | 4.450 | 4.450 | 18,191,800 |
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.