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
2023-05-05	17.800	18.180	17.630	18.000	16.298	4,155,262
2023-05-04	17.390	17.970	17.310	17.900	16.208	4,357,703
2023-04-28	16.800	17.610	16.800	17.550	15.891	4,686,709
2023-04-27	16.690	17.080	16.480	16.670	15.094	3,113,507
2023-04-26	16.430	17.520	16.430	16.800	15.212	7,014,393
2023-04-25	15.960	16.090	15.510	15.910	14.406	2,489,500
2023-04-24	16.430	16.430	15.750	15.870	14.370	2,543,425
2023-04-21	16.990	17.100	16.200	16.200	14.669	2,404,110
2023-04-20	17.110	17.190	16.810	16.960	15.357	2,093,000
2023-04-19	17.120	17.350	17.110	17.180	15.556	1,582,200
2023-04-18	17.720	17.800	17.090	17.190	15.565	2,562,300
2023-04-17	17.540	17.900	17.350	17.690	16.018	2,822,251
2023-04-14	17.560	17.720	17.240	17.490	15.837	4,407,343
2023-04-13	18.040	18.300	17.540	17.560	15.900	3,917,839
2023-04-12	17.850	18.100	17.700	18.040	16.335	2,575,917
2023-04-11	18.140	18.140	17.450	17.750	16.072	3,110,310
2023-04-10	17.620	18.500	17.520	18.100	16.389	6,190,189
2023-04-07	17.550	17.750	17.460	17.620	15.954	2,810,444
2023-04-06	17.910	17.910	17.350	17.460	15.809	3,974,239
2023-04-04	18.380	18.400	17.930	17.970	16.271	4,283,788
2023-04-03	18.460	18.590	18.020	18.350	16.615	4,392,500
2023-03-31	18.320	18.480	18.140	18.430	16.688	3,066,566
2023-03-30	18.520	18.710	18.050	18.220	16.498	5,807,733
2023-03-29	19.180	19.230	18.520	18.670	16.905	9,061,694
2023-03-28	18.910	20.090	18.560	19.490	17.647	10,829,802
2023-03-27	18.600	19.200	18.410	18.880	17.095	8,443,326
2023-03-24	17.680	19.500	17.560	18.490	16.742	11,077,364
2023-03-23	17.440	17.570	17.300	17.560	15.900	1,555,100
2023-03-22	17.200	17.450	17.200	17.440	15.791	1,554,995
2023-03-21	17.020	17.230	16.860	17.210	15.583	1,106,832
2023-03-20	17.020	17.130	16.860	16.920	15.320	1,267,400
2023-03-17	16.800	17.150	16.710	17.020	15.411	1,463,661
2023-03-16	17.150	17.150	16.530	16.680	15.103	2,566,611
2023-03-15	17.130	17.320	17.050	17.200	15.574	1,370,608
2023-03-14	17.430	17.600	16.770	17.010	15.402	2,249,762
2023-03-13	17.560	17.650	17.210	17.420	15.773	2,379,770
2023-03-10	17.560	17.890	17.500	17.710	16.036	2,408,912
2023-03-09	17.800	17.800	17.460	17.700	16.027	2,250,085
2023-03-08	17.150	17.730	17.100	17.680	16.009	3,225,808
2023-03-07	17.460	17.590	17.150	17.310	15.674	2,949,351
2023-03-06	17.440	17.650	17.110	17.460	15.809	2,479,848
2023-03-03	17.390	17.540	17.130	17.430	15.782	2,269,224
2023-03-02	17.290	17.390	17.080	17.300	15.665	1,832,755
2023-03-01	17.100	17.200	16.910	17.190	15.565	1,262,697
2023-02-28	17.270	17.270	16.820	16.990	15.384	1,159,553
2023-02-27	17.080	17.430	16.890	16.930	15.329	2,117,550
2023-02-24	17.020	17.330	17.000	17.100	15.483	1,420,673
2023-02-23	17.040	17.300	17.020	17.190	15.565	1,541,835
2023-02-22	16.860	17.080	16.830	17.040	15.429	1,052,623
2023-02-21	16.950	17.050	16.750	16.960	15.357	1,273,900
2023-02-20	16.610	16.930	16.580	16.890	15.293	1,237,108
2023-02-17	16.710	17.040	16.630	16.680	15.103	1,561,394
2023-02-16	17.560	17.630	16.650	16.760	15.176	4,037,870
2023-02-15	17.250	18.000	17.200	17.620	15.954	4,247,868
2023-02-14	17.200	17.400	17.070	17.250	15.619	1,800,600
2023-02-13	16.950	17.320	16.890	17.260	15.628	1,898,500
2023-02-10	17.180	17.350	16.880	16.960	15.357	1,341,283
2023-02-09	16.600	17.340	16.600	17.180	15.556	3,537,253
2023-02-08	16.850	16.850	16.550	16.610	15.040	1,401,031
2023-02-07	16.560	16.870	16.490	16.810	15.221	2,405,515

← NewerPage 15 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.