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
2024-04-30	14.560	14.770	14.420	14.680	13.549	2,918,250
2024-04-29	14.260	14.720	14.150	14.600	13.475	4,991,880
2024-04-26	14.150	14.380	13.920	14.260	13.161	5,981,583
2024-04-25	14.300	14.590	14.100	14.200	13.106	6,161,815
2024-04-24	13.510	13.740	13.320	13.740	12.681	2,367,611
2024-04-23	13.100	13.630	13.100	13.540	12.496	2,100,911
2024-04-22	13.160	13.440	12.710	13.230	12.210	2,169,939
2024-04-19	13.170	13.340	13.030	13.160	12.146	1,497,500
2024-04-18	13.360	13.420	13.090	13.120	12.109	1,829,200
2024-04-17	12.660	13.200	12.580	13.200	12.183	2,543,067
2024-04-16	12.770	13.040	12.350	12.510	11.546	3,222,470
2024-04-15	13.400	13.580	12.710	12.950	11.952	2,728,700
2024-04-12	13.740	13.800	13.340	13.360	12.330	2,012,700
2024-04-11	13.480	14.090	13.410	13.700	12.644	2,524,565
2024-04-10	13.690	13.840	13.520	13.570	12.524	3,287,700
2024-04-09	13.530	13.660	13.380	13.620	12.570	1,943,296
2024-04-08	13.980	13.980	13.390	13.460	12.423	2,556,168
2024-04-03	14.030	14.130	13.650	14.020	12.939	3,060,200
2024-04-02	13.870	14.100	13.870	13.970	12.893	2,385,692
2024-04-01	13.690	14.050	13.690	13.960	12.884	2,208,801
2024-03-29	13.300	13.720	13.270	13.720	12.663	1,293,827
2024-03-28	13.050	13.430	13.050	13.240	12.220	2,379,700
2024-03-27	13.510	13.690	13.050	13.050	12.044	4,458,411
2024-03-26	13.680	13.850	13.440	13.700	12.644	2,576,360
2024-03-25	13.940	14.060	13.620	13.620	12.570	2,054,411
2024-03-22	14.220	14.360	13.690	13.960	12.884	4,406,690
2024-03-21	14.400	14.640	14.110	14.190	13.096	5,109,080
2024-03-20	14.410	14.520	14.320	14.420	13.309	2,516,270
2024-03-19	14.720	14.840	14.450	14.450	13.336	2,346,800
2024-03-18	14.670	14.900	14.590	14.750	13.613	2,070,452
2024-03-15	14.230	14.700	14.100	14.700	13.567	1,988,790
2024-03-14	14.450	14.500	14.150	14.230	13.133	2,381,003
2024-03-13	14.410	14.660	14.310	14.400	13.290	3,542,427
2024-03-12	14.660	14.660	14.220	14.410	13.299	2,929,886
2024-03-11	14.400	14.800	14.250	14.600	13.475	3,572,494
2024-03-08	13.850	14.590	13.700	14.430	13.318	5,061,247
2024-03-07	13.970	14.300	13.890	13.890	12.819	4,532,107
2024-03-06	13.830	14.290	13.720	13.830	12.764	3,267,400
2024-03-05	13.830	14.020	13.340	13.880	12.810	5,144,794
2024-03-04	13.970	14.180	13.250	13.930	12.856	8,344,843
2024-03-01	13.220	14.140	13.050	14.070	12.986	7,564,018
2024-02-29	12.640	13.240	12.510	13.180	12.164	5,397,200
2024-02-28	13.550	13.740	12.730	12.750	11.767	5,905,332
2024-02-27	13.000	13.600	12.800	13.570	12.524	4,967,800
2024-02-26	12.910	13.320	12.800	13.070	12.063	5,893,367
2024-02-23	12.800	12.850	12.400	12.730	11.749	3,925,093
2024-02-22	12.080	12.400	12.080	12.400	11.444	2,538,547
2024-02-21	12.020	12.640	11.950	12.160	11.223	4,299,085
2024-02-20	12.420	12.560	12.010	12.140	11.204	3,921,786
2024-02-19	12.440	12.690	12.230	12.650	11.675	6,618,748
2024-02-08	10.850	12.400	10.610	12.340	11.389	7,167,984
2024-02-07	10.660	11.180	10.290	10.790	9.958	5,840,282
2024-02-06	9.780	10.960	9.240	10.680	9.857	7,906,328
2024-02-05	11.140	11.180	9.800	10.060	9.285	7,280,505
2024-02-02	12.000	12.100	10.810	11.210	10.346	5,626,200
2024-02-01	12.300	12.340	11.820	12.000	11.075	3,769,700
2024-01-31	12.990	13.050	12.300	12.330	11.380	2,912,900
2024-01-30	13.280	13.460	12.910	12.960	11.961	1,856,800
2024-01-29	13.800	13.830	13.310	13.370	12.340	2,759,982
2024-01-26	13.740	14.070	13.620	13.720	12.663	2,503,500

← NewerPage 11 of 21 · 1,219 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.