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
2023-11-01	15.600	15.750	15.510	15.680	14.472	2,035,400
2023-10-31	15.680	15.800	15.560	15.690	14.481	1,975,165
2023-10-30	15.650	15.860	15.570	15.680	14.472	3,236,600
2023-10-27	15.480	15.770	15.430	15.640	14.435	1,928,500
2023-10-26	15.370	15.700	15.250	15.630	14.425	2,307,200
2023-10-25	15.070	15.590	15.060	15.420	14.232	2,708,509
2023-10-24	14.580	15.030	14.560	14.960	13.807	2,482,031
2023-10-23	14.990	15.040	14.380	14.500	13.382	3,284,981
2023-10-20	15.410	15.470	14.810	14.890	13.742	3,693,933
2023-10-19	15.480	15.710	15.300	15.310	14.130	1,995,393
2023-10-18	15.900	15.900	15.440	15.510	14.315	2,690,891
2023-10-17	15.750	15.930	15.700	15.830	14.610	1,833,490
2023-10-16	16.070	16.070	15.670	15.730	14.518	3,313,300
2023-10-13	16.390	16.390	16.030	16.070	14.831	2,497,632
2023-10-12	16.360	16.530	16.230	16.450	15.182	2,622,713
2023-10-11	16.280	16.410	16.100	16.260	15.007	2,097,623
2023-10-10	16.510	16.590	16.220	16.250	14.998	1,957,229
2023-10-09	16.310	16.580	16.180	16.510	15.238	3,287,446
2023-09-28	16.170	16.390	16.050	16.300	15.044	2,975,600
2023-09-27	16.180	16.480	16.030	16.080	14.841	3,715,854
2023-09-26	16.390	16.500	16.120	16.170	14.924	1,867,199
2023-09-25	16.640	16.780	16.280	16.320	15.062	3,247,850
2023-09-22	16.240	16.710	16.040	16.680	15.394	3,545,057
2023-09-21	16.640	17.000	16.270	16.310	15.053	5,477,056
2023-09-20	16.330	17.480	16.300	16.600	15.321	7,721,475
2023-09-19	16.510	16.530	16.290	16.330	15.071	1,737,184
2023-09-18	16.120	16.610	16.020	16.520	15.247	2,505,584
2023-09-15	16.300	16.370	16.140	16.200	14.951	1,687,731
2023-09-14	16.470	16.500	16.130	16.220	14.970	1,550,551
2023-09-13	16.630	16.740	16.300	16.460	15.191	1,776,229
2023-09-12	16.890	16.900	16.570	16.660	15.376	1,460,383
2023-09-11	16.740	16.900	16.490	16.820	15.524	1,769,390
2023-09-08	16.680	16.790	16.500	16.640	15.358	1,817,600
2023-09-07	16.880	17.010	16.710	16.730	15.441	2,324,534
2023-09-06	16.850	16.970	16.700	16.880	15.579	1,790,761
2023-09-05	16.900	16.940	16.720	16.870	15.570	1,985,931
2023-09-04	16.990	17.130	16.780	16.920	15.616	2,992,855
2023-09-01	16.950	17.040	16.630	17.000	15.690	2,994,492
2023-08-31	16.900	16.940	16.650	16.700	15.413	2,102,480
2023-08-30	16.880	17.080	16.760	16.930	15.625	3,084,866
2023-08-29	16.100	16.860	16.070	16.800	15.505	4,447,079
2023-08-28	16.550	16.650	16.040	16.060	14.822	3,500,148
2023-08-25	16.020	16.350	15.760	15.760	14.545	2,790,250
2023-08-24	16.310	16.450	15.860	16.190	14.942	3,069,450
2023-08-23	16.590	16.590	16.290	16.300	15.044	1,795,581
2023-08-22	16.440	16.610	16.120	16.520	15.247	2,457,408
2023-08-21	16.200	16.590	16.180	16.440	15.173	2,677,195
2023-08-18	16.230	16.540	16.130	16.170	14.924	1,611,400
2023-08-17	16.060	16.330	15.800	16.300	15.044	2,366,400
2023-08-16	16.150	16.280	15.970	16.100	14.859	2,397,316
2023-08-15	16.510	16.610	16.100	16.240	14.988	2,585,630
2023-08-14	16.600	16.680	16.240	16.540	15.265	3,028,990
2023-08-11	17.380	17.380	16.610	16.630	15.348	4,510,700
2023-08-10	17.280	17.430	17.090	17.210	15.884	3,328,590
2023-08-09	17.320	17.640	17.230	17.280	15.948	3,767,312
2023-08-08	17.420	17.550	17.210	17.420	16.077	3,800,939
2023-08-07	17.730	17.750	17.180	17.570	16.216	6,609,102
2023-08-04	17.350	17.910	17.330	17.890	16.511	7,838,974
2023-08-03	17.290	17.490	17.180	17.300	15.967	5,079,337
2023-08-02	17.300	17.340	17.070	17.230	15.902	3,919,136

← NewerPage 13 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.