Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.380 | 4.500 | 4.340 | 4.450 | 4.450 | 27,733,100 |
| 2022-02-08 | 4.270 | 4.420 | 4.220 | 4.380 | 4.380 | 25,687,801 |
| 2022-02-07 | 4.240 | 4.280 | 4.120 | 4.270 | 4.270 | 21,894,405 |
| 2022-01-28 | 3.850 | 4.160 | 3.850 | 4.120 | 4.120 | 25,298,773 |
| 2022-01-27 | 4.110 | 4.130 | 3.920 | 3.930 | 3.930 | 22,415,800 |
| 2022-01-26 | 4.130 | 4.160 | 4.020 | 4.100 | 4.100 | 24,556,359 |
| 2022-01-25 | 4.400 | 4.410 | 4.100 | 4.130 | 4.130 | 29,115,200 |
| 2022-01-24 | 4.420 | 4.470 | 4.350 | 4.400 | 4.400 | 15,268,500 |
| 2022-01-21 | 4.480 | 4.490 | 4.400 | 4.400 | 4.400 | 15,644,397 |
| 2022-01-20 | 4.600 | 4.680 | 4.470 | 4.480 | 4.480 | 26,820,750 |
| 2022-01-19 | 4.580 | 4.660 | 4.570 | 4.610 | 4.610 | 20,427,520 |
| 2022-01-18 | 4.790 | 4.830 | 4.610 | 4.620 | 4.620 | 48,435,947 |
| 2022-01-17 | 4.800 | 4.950 | 4.770 | 4.860 | 4.860 | 37,017,217 |
| 2022-01-14 | 4.820 | 4.960 | 4.740 | 4.760 | 4.760 | 46,140,214 |
| 2022-01-13 | 4.790 | 4.990 | 4.770 | 4.860 | 4.860 | 41,518,101 |
| 2022-01-12 | 4.820 | 4.830 | 4.740 | 4.830 | 4.830 | 23,486,314 |
| 2022-01-11 | 4.750 | 4.970 | 4.700 | 4.790 | 4.790 | 37,904,548 |
| 2022-01-10 | 4.670 | 4.740 | 4.590 | 4.740 | 4.740 | 24,276,326 |
| 2022-01-07 | 4.860 | 4.900 | 4.660 | 4.670 | 4.670 | 55,308,172 |
| 2022-01-06 | 4.970 | 4.980 | 4.870 | 4.890 | 4.890 | 35,429,750 |
| 2022-01-05 | 5.150 | 5.200 | 4.890 | 4.950 | 4.950 | 54,232,413 |
| 2022-01-04 | 4.800 | 5.130 | 4.780 | 4.990 | 4.990 | 91,416,241 |
| 2021-12-31 | 4.820 | 4.860 | 4.770 | 4.790 | 4.790 | 24,361,680 |
| 2021-12-30 | 4.690 | 4.950 | 4.670 | 4.820 | 4.820 | 48,393,572 |
| 2021-12-29 | 4.780 | 4.800 | 4.650 | 4.670 | 4.670 | 40,229,807 |
| 2021-12-28 | 4.780 | 4.920 | 4.750 | 4.830 | 4.830 | 38,628,550 |
| 2021-12-27 | 5.000 | 5.050 | 4.770 | 4.780 | 4.780 | 55,854,778 |
| 2021-12-24 | 4.960 | 5.030 | 4.850 | 4.940 | 4.940 | 55,871,196 |
| 2021-12-23 | 4.940 | 5.030 | 4.870 | 5.030 | 5.030 | 64,479,201 |
| 2021-12-22 | 4.880 | 5.030 | 4.860 | 4.920 | 4.920 | 48,953,091 |
| 2021-12-21 | 4.810 | 4.930 | 4.740 | 4.930 | 4.930 | 49,387,156 |
| 2021-12-20 | 4.770 | 4.950 | 4.730 | 4.860 | 4.860 | 66,136,135 |
| 2021-12-17 | 4.700 | 4.930 | 4.680 | 4.850 | 4.850 | 63,530,779 |
| 2021-12-16 | 4.710 | 4.880 | 4.670 | 4.740 | 4.740 | 43,897,941 |
| 2021-12-15 | 4.760 | 4.790 | 4.700 | 4.730 | 4.730 | 27,210,305 |
| 2021-12-14 | 4.640 | 4.780 | 4.610 | 4.780 | 4.780 | 44,052,179 |
| 2021-12-13 | 4.750 | 4.800 | 4.620 | 4.670 | 4.670 | 27,261,300 |
| 2021-12-10 | 4.620 | 4.770 | 4.610 | 4.700 | 4.700 | 43,776,763 |
| 2021-12-09 | 4.560 | 4.730 | 4.560 | 4.650 | 4.650 | 35,447,650 |
| 2021-12-08 | 4.550 | 4.600 | 4.490 | 4.570 | 4.570 | 16,989,407 |
| 2021-12-07 | 4.530 | 4.580 | 4.500 | 4.530 | 4.530 | 18,023,969 |
| 2021-12-06 | 4.550 | 4.560 | 4.480 | 4.480 | 4.480 | 19,534,700 |
| 2021-12-03 | 4.560 | 4.620 | 4.530 | 4.560 | 4.560 | 20,735,411 |
| 2021-12-02 | 4.590 | 4.650 | 4.550 | 4.580 | 4.580 | 28,946,729 |
| 2021-12-01 | 4.530 | 4.570 | 4.500 | 4.570 | 4.570 | 16,148,970 |
| 2021-11-30 | 4.540 | 4.590 | 4.480 | 4.530 | 4.530 | 20,537,338 |
| 2021-11-29 | 4.480 | 4.590 | 4.470 | 4.540 | 4.540 | 17,106,538 |
| 2021-11-26 | 4.550 | 4.610 | 4.500 | 4.530 | 4.530 | 19,367,105 |
| 2021-11-25 | 4.590 | 4.610 | 4.540 | 4.590 | 4.590 | 17,334,000 |
| 2021-11-24 | 4.640 | 4.690 | 4.560 | 4.580 | 4.580 | 24,443,621 |
| 2021-11-23 | 4.720 | 4.750 | 4.620 | 4.660 | 4.660 | 26,673,183 |
| 2021-11-22 | 4.640 | 4.730 | 4.640 | 4.710 | 4.710 | 21,606,920 |
| 2021-11-19 | 4.680 | 4.710 | 4.620 | 4.690 | 4.690 | 18,490,091 |
| 2021-11-18 | 4.730 | 4.790 | 4.670 | 4.700 | 4.700 | 23,761,279 |
| 2021-11-17 | 4.640 | 4.740 | 4.600 | 4.730 | 4.730 | 23,093,450 |
| 2021-11-16 | 4.680 | 4.760 | 4.640 | 4.640 | 4.640 | 29,266,636 |
| 2021-11-15 | 4.850 | 4.920 | 4.640 | 4.700 | 4.700 | 67,604,000 |
| 2021-11-12 | 4.700 | 5.130 | 4.660 | 4.930 | 4.930 | 91,961,042 |
| 2021-11-11 | 4.710 | 4.720 | 4.630 | 4.680 | 4.680 | 29,928,800 |
| 2021-11-10 | 4.620 | 4.780 | 4.610 | 4.660 | 4.660 | 34,877,369 |
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.