Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.200 | 3.270 | 3.110 | 3.110 | 3.110 | 113,891,420 |
| 2024-10-28 | 3.030 | 3.350 | 3.020 | 3.270 | 3.270 | 160,880,732 |
| 2024-10-25 | 2.950 | 3.150 | 2.940 | 3.040 | 3.040 | 85,160,077 |
| 2024-10-24 | 3.090 | 3.140 | 3.010 | 3.010 | 3.010 | 89,748,300 |
| 2024-10-23 | 3.100 | 3.270 | 2.980 | 3.180 | 3.180 | 155,629,277 |
| 2024-10-22 | 2.910 | 3.390 | 2.890 | 3.160 | 3.160 | 181,969,183 |
| 2024-10-21 | 2.790 | 2.970 | 2.790 | 2.930 | 2.930 | 88,972,477 |
| 2024-10-18 | 2.800 | 2.880 | 2.680 | 2.840 | 2.840 | 75,390,731 |
| 2024-10-17 | 2.820 | 2.880 | 2.760 | 2.810 | 2.810 | 57,779,120 |
| 2024-10-16 | 2.760 | 2.930 | 2.740 | 2.830 | 2.830 | 79,068,150 |
| 2024-10-15 | 2.700 | 2.900 | 2.660 | 2.820 | 2.820 | 87,363,800 |
| 2024-10-14 | 2.630 | 2.850 | 2.610 | 2.750 | 2.750 | 70,244,680 |
| 2024-10-11 | 2.760 | 2.780 | 2.580 | 2.630 | 2.630 | 70,941,811 |
| 2024-10-10 | 2.720 | 3.060 | 2.720 | 2.850 | 2.850 | 112,390,975 |
| 2024-10-09 | 2.980 | 3.000 | 2.660 | 2.670 | 2.670 | 101,599,189 |
| 2024-10-08 | 3.270 | 3.270 | 2.800 | 3.150 | 3.150 | 151,542,988 |
| 2024-09-30 | 2.470 | 2.800 | 2.430 | 2.750 | 2.750 | 125,031,576 |
| 2024-09-27 | 2.320 | 2.470 | 2.300 | 2.400 | 2.400 | 78,561,900 |
| 2024-09-26 | 2.230 | 2.310 | 2.220 | 2.300 | 2.300 | 50,829,100 |
| 2024-09-25 | 2.230 | 2.280 | 2.200 | 2.240 | 2.240 | 59,608,000 |
| 2024-09-24 | 2.130 | 2.200 | 2.120 | 2.200 | 2.200 | 49,832,720 |
| 2024-09-23 | 2.120 | 2.140 | 2.090 | 2.130 | 2.130 | 28,222,870 |
| 2024-09-20 | 2.170 | 2.180 | 2.120 | 2.150 | 2.150 | 35,988,700 |
| 2024-09-19 | 2.090 | 2.210 | 2.070 | 2.170 | 2.170 | 59,853,592 |
| 2024-09-18 | 2.120 | 2.140 | 2.040 | 2.050 | 2.050 | 30,491,402 |
| 2024-09-13 | 2.150 | 2.190 | 2.110 | 2.140 | 2.140 | 35,577,502 |
| 2024-09-12 | 2.060 | 2.200 | 2.050 | 2.140 | 2.140 | 55,590,278 |
| 2024-09-11 | 2.080 | 2.090 | 2.050 | 2.070 | 2.070 | 28,444,476 |
| 2024-09-10 | 2.160 | 2.170 | 2.090 | 2.130 | 2.130 | 34,035,808 |
| 2024-09-09 | 2.140 | 2.190 | 2.100 | 2.180 | 2.180 | 38,528,100 |
| 2024-09-06 | 2.160 | 2.230 | 2.140 | 2.140 | 2.140 | 41,937,900 |
| 2024-09-05 | 2.220 | 2.220 | 2.140 | 2.170 | 2.170 | 51,795,200 |
| 2024-09-04 | 2.190 | 2.350 | 2.170 | 2.180 | 2.180 | 79,671,976 |
| 2024-09-03 | 2.080 | 2.230 | 2.080 | 2.190 | 2.190 | 58,752,076 |
| 2024-09-02 | 2.130 | 2.200 | 2.100 | 2.110 | 2.110 | 54,940,400 |
| 2024-08-30 | 2.020 | 2.130 | 2.000 | 2.100 | 2.100 | 53,545,200 |
| 2024-08-29 | 2.000 | 2.020 | 1.960 | 2.020 | 2.020 | 25,791,700 |
| 2024-08-28 | 1.960 | 2.060 | 1.950 | 2.010 | 2.010 | 28,091,500 |
| 2024-08-27 | 2.010 | 2.100 | 1.980 | 2.000 | 2.000 | 33,036,500 |
| 2024-08-26 | 1.980 | 2.100 | 1.980 | 2.050 | 2.050 | 43,878,432 |
| 2024-08-23 | 2.020 | 2.040 | 1.960 | 1.970 | 1.970 | 27,099,900 |
| 2024-08-22 | 2.090 | 2.100 | 1.990 | 2.000 | 2.000 | 38,918,805 |
| 2024-08-21 | 2.100 | 2.130 | 2.070 | 2.090 | 2.090 | 28,066,061 |
| 2024-08-20 | 2.150 | 2.200 | 2.100 | 2.110 | 2.110 | 50,948,800 |
| 2024-08-19 | 2.090 | 2.280 | 2.060 | 2.210 | 2.210 | 81,097,900 |
| 2024-08-16 | 2.220 | 2.230 | 2.130 | 2.130 | 2.130 | 55,888,200 |
| 2024-08-15 | 2.140 | 2.270 | 2.130 | 2.250 | 2.250 | 79,636,736 |
| 2024-08-14 | 2.150 | 2.240 | 2.110 | 2.190 | 2.190 | 55,287,236 |
| 2024-08-13 | 2.210 | 2.280 | 2.130 | 2.170 | 2.170 | 66,679,836 |
| 2024-08-12 | 2.270 | 2.300 | 2.160 | 2.200 | 2.200 | 82,661,700 |
| 2024-08-09 | 2.250 | 2.500 | 2.160 | 2.320 | 2.320 | 170,735,908 |
| 2024-08-08 | 1.940 | 2.350 | 1.930 | 2.350 | 2.350 | 152,117,259 |
| 2024-08-07 | 1.990 | 2.050 | 1.950 | 1.960 | 1.960 | 59,164,700 |
| 2024-08-06 | 2.080 | 2.220 | 2.010 | 2.050 | 2.050 | 85,094,078 |
| 2024-08-05 | 1.940 | 1.980 | 1.910 | 1.910 | 1.910 | 25,241,770 |
| 2024-08-02 | 1.930 | 1.980 | 1.920 | 1.940 | 1.940 | 21,387,000 |
| 2024-08-01 | 1.940 | 1.970 | 1.920 | 1.940 | 1.940 | 18,530,670 |
| 2024-07-31 | 1.890 | 1.950 | 1.880 | 1.950 | 1.950 | 24,619,300 |
| 2024-07-30 | 1.850 | 1.920 | 1.840 | 1.910 | 1.910 | 22,439,861 |
| 2024-07-29 | 1.830 | 1.860 | 1.810 | 1.850 | 1.850 | 15,852,700 |
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.