Beijing Sanlian Hope Shin-Gosen Technical Service Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.750	11.760	11.580	11.610	11.090	1,462,800
2024-07-26	11.500	11.830	11.500	11.740	11.214	1,738,899
2024-07-25	11.440	11.660	11.330	11.500	10.984	1,368,426
2024-07-24	11.600	11.670	11.410	11.440	10.927	1,459,400
2024-07-23	11.910	11.980	11.570	11.580	11.061	2,253,397
2024-07-22	12.150	12.170	11.860	11.930	11.395	2,011,007
2024-07-19	12.100	12.320	12.030	12.160	11.615	1,309,100
2024-07-18	12.040	12.200	11.930	12.110	11.567	1,679,600
2024-07-17	12.190	12.320	11.900	12.140	11.596	2,211,730
2024-07-16	12.370	12.430	12.140	12.230	11.682	1,384,128
2024-07-15	12.490	12.690	12.320	12.410	11.854	1,631,600
2024-07-12	12.640	12.740	12.500	12.560	11.997	1,489,747
2024-07-11	12.370	12.690	12.220	12.610	12.045	1,972,636
2024-07-10	12.210	12.360	12.130	12.160	11.615	1,340,069
2024-07-09	12.060	12.230	11.800	12.210	11.663	1,981,796
2024-07-08	12.420	12.470	12.000	12.060	11.519	1,774,591
2024-07-05	12.110	12.480	11.940	12.400	11.844	2,302,120
2024-07-04	12.650	12.710	12.030	12.100	11.558	3,063,466
2024-07-03	13.000	13.050	12.610	12.710	12.140	2,385,099
2024-07-02	13.230	13.290	12.800	12.860	12.284	2,900,111
2024-07-01	13.100	13.290	13.000	13.230	12.637	2,320,556
2024-06-28	13.020	13.320	13.020	13.120	12.532	1,545,050
2024-06-27	13.340	13.470	13.080	13.090	12.503	1,404,658
2024-06-26	13.050	13.440	12.870	13.410	12.809	1,467,800
2024-06-25	12.960	13.250	12.880	13.040	12.455	1,773,000
2024-06-24	13.510	13.510	12.870	12.960	12.379	2,830,751
2024-06-21	13.580	13.750	13.170	13.570	12.962	2,061,400
2024-06-20	13.680	13.860	13.320	13.340	12.742	1,717,505
2024-06-19	13.950	13.980	13.810	13.810	13.191	1,333,800
2024-06-18	13.790	13.990	13.680	13.940	13.315	1,782,309
2024-06-17	13.790	13.870	13.600	13.690	13.076	1,688,790
2024-06-14	13.970	14.060	13.750	13.850	13.229	1,409,668
2024-06-13	14.070	14.080	13.820	13.910	13.286	1,496,390
2024-06-12	13.810	14.070	13.670	13.950	13.325	1,812,987
2024-06-11	14.250	14.300	13.930	14.220	13.124	1,914,767
2024-06-07	14.230	14.330	14.020	14.180	13.087	2,525,700
2024-06-06	14.360	14.460	13.750	13.990	12.912	4,994,957
2024-06-05	15.200	15.250	14.250	14.350	13.244	8,499,384
2024-06-04	15.300	15.580	15.130	15.260	14.084	3,713,600
2024-06-03	15.590	16.080	15.310	15.480	14.287	4,033,703
2024-05-31	15.270	15.750	15.100	15.590	14.388	3,246,362
2024-05-30	15.290	15.360	15.060	15.130	13.964	1,640,400
2024-05-29	15.060	15.300	15.060	15.250	14.075	1,234,036
2024-05-28	15.200	15.360	15.140	15.220	14.047	1,574,999
2024-05-27	15.050	15.280	14.830	15.180	14.010	1,728,000
2024-05-24	15.180	15.350	15.040	15.090	13.927	1,535,285
2024-05-23	15.400	15.480	15.080	15.190	14.019	1,875,390
2024-05-22	15.300	15.550	15.280	15.510	14.315	1,991,489
2024-05-21	15.390	15.540	15.230	15.350	14.167	1,662,060
2024-05-20	15.240	15.560	15.230	15.420	14.232	2,245,767
2024-05-17	15.120	15.250	15.010	15.240	14.065	1,473,900
2024-05-16	15.300	15.510	15.050	15.120	13.955	2,405,296
2024-05-15	15.350	15.460	15.250	15.260	14.084	1,513,300
2024-05-14	15.270	15.450	15.150	15.400	14.213	2,259,541
2024-05-13	15.000	15.370	14.860	15.260	14.084	2,908,107
2024-05-10	15.310	15.350	15.030	15.140	13.973	2,070,290
2024-05-09	15.300	15.400	15.150	15.240	14.065	2,386,100
2024-05-08	15.140	15.390	15.080	15.300	14.121	2,318,932
2024-05-07	15.020	15.330	14.970	15.230	14.056	2,895,500
2024-05-06	14.990	15.170	14.700	15.110	13.945	3,055,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1800 CNY
2025-07-14	0.2200 CNY
2024-10-14	0.2840 CNY
2024-06-12	0.4800 CNY
2023-07-07	0.3200 CNY
2022-09-26	0.1600 CNY
2022-05-25	0.1600 CNY
2021-07-06	0.1500 CNY
2020-06-11	0.0600 CNY
2019-06-28	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.