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
2023-02-06	16.560	16.720	16.480	16.560	14.994	1,147,361
2023-02-03	16.600	16.800	16.480	16.660	15.085	1,601,431
2023-02-02	16.750	16.750	16.550	16.610	15.040	1,224,836
2023-02-01	16.470	16.740	16.410	16.720	15.139	1,758,268
2023-01-31	16.400	16.600	16.250	16.400	14.850	1,608,092
2023-01-30	16.220	16.390	16.200	16.390	14.841	1,095,575
2023-01-20	15.940	16.300	15.940	16.160	14.632	1,431,672
2023-01-19	15.960	16.030	15.790	15.970	14.460	1,372,600
2023-01-18	15.900	15.970	15.750	15.940	14.433	746,943
2023-01-17	15.860	15.910	15.660	15.900	14.397	981,166
2023-01-16	15.760	15.900	15.710	15.810	14.315	800,687
2023-01-13	15.770	15.780	15.600	15.760	14.270	542,824
2023-01-12	15.610	15.840	15.600	15.710	14.225	681,927
2023-01-11	15.670	15.850	15.560	15.610	14.134	835,900
2023-01-10	15.900	15.930	15.700	15.700	14.216	888,800
2023-01-09	15.820	15.960	15.730	15.890	14.388	1,066,615
2023-01-06	15.580	15.850	15.510	15.740	14.252	1,435,724
2023-01-05	15.600	15.740	15.490	15.670	14.189	966,325
2023-01-04	15.370	15.670	15.290	15.590	14.116	1,787,082
2023-01-03	15.290	15.470	15.160	15.300	13.854	1,848,132
2022-12-30	15.450	15.500	15.180	15.210	13.772	967,595
2022-12-29	15.590	15.590	15.170	15.270	13.826	1,509,205
2022-12-28	15.410	15.680	15.060	15.380	13.926	2,181,400
2022-12-27	15.140	15.500	15.050	15.410	13.953	1,400,819
2022-12-26	14.730	15.160	14.730	15.090	13.663	1,174,359
2022-12-23	14.700	14.860	14.630	14.730	13.337	916,400
2022-12-22	15.030	15.180	14.680	14.710	13.319	1,015,200
2022-12-21	15.260	15.260	14.900	15.010	13.591	936,310
2022-12-20	15.000	15.300	14.800	15.260	13.817	1,791,900
2022-12-19	15.700	15.730	15.000	15.040	13.618	2,741,612
2022-12-16	15.940	16.150	15.620	15.720	14.234	1,954,982
2022-12-15	15.560	16.030	15.500	15.910	14.406	2,690,903
2022-12-14	15.670	15.840	15.420	15.480	14.017	1,681,000
2022-12-13	15.900	16.100	15.630	15.690	14.207	1,610,950
2022-12-12	16.570	16.570	15.860	15.900	14.397	4,037,931
2022-12-09	16.500	16.720	16.300	16.580	15.013	3,519,351
2022-12-08	16.480	16.800	16.420	16.470	14.913	2,452,000
2022-12-07	16.900	16.970	16.540	16.660	15.085	1,921,309
2022-12-06	16.650	16.810	16.450	16.750	15.167	1,877,805
2022-12-05	16.510	16.860	16.370	16.660	15.085	2,690,584
2022-12-02	16.110	16.500	16.110	16.400	14.850	2,424,037
2022-12-01	16.020	16.270	16.020	16.160	14.632	2,050,333
2022-11-30	16.100	16.220	15.960	15.990	14.478	2,246,235
2022-11-29	15.620	16.250	15.620	16.210	14.678	2,253,512
2022-11-28	15.800	15.900	15.390	15.700	14.216	2,546,550
2022-11-25	15.900	16.070	15.830	15.860	14.361	1,642,348
2022-11-24	16.300	16.420	15.870	15.970	14.460	3,226,662
2022-11-23	16.190	16.500	16.050	16.310	14.768	2,069,620
2022-11-22	16.300	16.500	16.060	16.090	14.569	2,004,290
2022-11-21	16.200	16.380	15.990	16.310	14.768	1,610,018
2022-11-18	16.340	16.780	16.210	16.210	14.678	2,467,937
2022-11-17	16.410	16.450	16.180	16.330	14.786	2,325,202
2022-11-16	16.510	16.680	16.330	16.360	14.813	1,917,360
2022-11-15	16.210	16.580	16.130	16.510	14.949	2,580,551
2022-11-14	16.610	16.800	16.180	16.300	14.759	3,624,590
2022-11-11	17.010	17.100	16.580	16.610	15.040	2,359,790
2022-11-10	16.800	16.970	16.460	16.560	14.994	3,108,415
2022-11-09	17.480	17.480	16.890	16.920	15.320	2,745,806
2022-11-08	17.480	17.570	14.000	17.470	15.818	2,623,330
2022-11-07	17.510	17.550	17.210	17.420	15.773	2,548,389

← NewerPage 16 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.