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
2024-01-25	13.380	13.800	13.230	13.780	12.718	3,052,487
2024-01-24	13.280	13.390	12.830	13.370	12.340	2,842,414
2024-01-23	12.910	13.200	12.610	13.170	12.155	4,377,048
2024-01-22	13.770	13.860	12.860	12.930	11.933	3,751,060
2024-01-19	14.250	14.320	13.690	13.830	12.764	4,037,234
2024-01-18	14.550	14.550	13.800	14.250	13.152	3,818,402
2024-01-17	14.880	15.110	14.550	14.550	13.429	1,531,324
2024-01-16	14.980	15.040	14.650	14.910	13.761	1,739,700
2024-01-15	15.020	15.140	14.820	14.970	13.816	1,939,061
2024-01-12	15.030	15.330	14.970	15.000	13.844	2,082,000
2024-01-11	14.830	15.130	14.710	15.110	13.945	2,294,726
2024-01-10	14.910	15.150	14.560	14.840	13.696	3,509,523
2024-01-09	15.100	15.390	14.660	14.830	13.687	6,253,654
2024-01-08	15.340	15.350	15.060	15.090	13.927	3,256,300
2024-01-05	15.960	16.000	15.150	15.230	14.056	3,941,900
2024-01-04	15.840	15.960	15.690	15.800	14.582	1,406,500
2024-01-03	16.070	16.190	15.730	15.840	14.619	3,057,600
2024-01-02	16.070	16.150	15.940	16.120	14.878	1,565,921
2023-12-29	15.670	15.970	15.640	15.960	14.730	1,578,800
2023-12-28	15.250	15.770	15.150	15.720	14.508	1,791,412
2023-12-27	15.080	15.330	15.000	15.310	14.130	1,096,000
2023-12-26	15.410	15.410	15.020	15.070	13.909	1,543,100
2023-12-25	15.530	15.650	15.300	15.410	14.222	1,800,262
2023-12-22	15.800	15.850	15.590	15.680	14.472	1,812,655
2023-12-21	15.790	15.890	15.500	15.830	14.610	1,556,961
2023-12-20	15.810	15.940	15.710	15.730	14.518	1,276,300
2023-12-19	15.770	15.880	15.500	15.790	14.573	1,400,567
2023-12-18	16.000	16.030	15.720	15.780	14.564	1,542,500
2023-12-15	16.090	16.180	16.020	16.070	14.831	1,360,500
2023-12-14	15.960	16.210	15.940	16.090	14.850	1,859,100
2023-12-13	16.070	16.130	15.890	15.960	14.730	1,615,111
2023-12-12	16.240	16.260	15.920	16.060	14.822	2,099,300
2023-12-11	15.940	16.250	15.840	16.210	14.961	2,553,700
2023-12-08	16.330	16.420	15.940	15.960	14.730	2,123,041
2023-12-07	16.400	16.420	16.230	16.360	15.099	1,583,241
2023-12-06	16.270	16.540	16.200	16.430	15.164	1,813,900
2023-12-05	16.520	16.540	16.280	16.290	15.035	2,120,501
2023-12-04	16.610	16.770	16.440	16.560	15.284	1,648,406
2023-12-01	16.540	16.730	16.420	16.610	15.330	1,951,792
2023-11-30	16.600	16.660	16.390	16.540	15.265	2,022,900
2023-11-29	16.640	16.830	16.580	16.630	15.348	2,604,800
2023-11-28	16.590	16.740	16.470	16.690	15.404	2,330,055
2023-11-27	16.400	16.730	16.390	16.580	15.302	4,655,363
2023-11-24	16.870	17.050	16.670	16.760	15.468	6,332,600
2023-11-23	16.640	17.150	16.630	16.870	15.570	5,723,310
2023-11-22	16.650	16.840	16.540	16.540	15.265	2,928,900
2023-11-21	16.800	16.900	16.600	16.660	15.376	2,852,824
2023-11-20	16.800	16.900	16.550	16.820	15.524	3,663,243
2023-11-17	16.610	16.850	16.530	16.800	15.505	2,918,572
2023-11-16	16.770	16.870	16.650	16.700	15.413	3,079,760
2023-11-15	16.470	17.080	16.400	16.790	15.496	5,536,820
2023-11-14	16.320	16.540	16.190	16.440	15.173	2,671,900
2023-11-13	16.190	16.450	16.040	16.350	15.090	2,118,186
2023-11-10	15.990	16.140	15.890	16.040	14.804	1,806,009
2023-11-09	16.190	16.250	15.970	16.070	14.831	2,185,458
2023-11-08	16.080	16.460	16.010	16.190	14.942	2,998,548
2023-11-07	15.970	16.150	15.840	16.080	14.841	1,895,203
2023-11-06	15.750	16.050	15.750	16.030	14.795	2,526,682
2023-11-03	15.400	15.790	15.400	15.740	14.527	2,045,811
2023-11-02	15.680	15.760	15.410	15.410	14.222	1,946,500

← NewerPage 12 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.