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
2022-11-04	17.380	17.520	17.220	17.450	15.800	1,442,900
2022-11-03	16.820	17.390	16.800	17.290	15.655	1,759,211
2022-11-02	16.840	17.090	16.700	17.080	15.465	2,245,399
2022-11-01	16.530	16.820	16.390	16.820	15.230	2,711,989
2022-10-31	16.030	16.580	16.010	16.400	14.850	1,940,006
2022-10-28	17.470	17.470	16.180	16.210	14.678	5,097,398
2022-10-27	17.150	17.520	17.010	17.330	15.692	1,913,768
2022-10-26	16.560	17.300	16.480	17.100	15.483	3,319,454
2022-10-25	16.840	16.940	16.340	16.550	14.985	3,500,304
2022-10-24	17.140	17.400	16.700	16.850	15.257	2,038,600
2022-10-21	16.830	17.180	16.820	17.050	15.438	1,459,300
2022-10-20	17.080	17.190	16.720	16.810	15.221	2,095,407
2022-10-19	17.170	17.350	17.040	17.080	15.465	1,266,500
2022-10-18	17.320	17.420	17.100	17.170	15.547	1,436,718
2022-10-17	16.930	17.310	16.840	17.200	15.574	1,501,314
2022-10-14	16.880	17.140	16.540	17.040	15.429	2,162,206
2022-10-13	16.270	16.730	16.030	16.500	14.940	2,188,270
2022-10-12	16.030	16.310	15.450	16.300	14.759	3,197,850
2022-10-11	16.160	16.370	15.850	16.120	14.596	1,362,482
2022-10-10	16.270	16.460	15.780	15.850	14.352	1,818,566
2022-09-30	16.670	16.800	16.170	16.270	14.732	1,476,259
2022-09-29	16.800	16.950	16.530	16.670	15.094	1,048,915
2022-09-28	17.010	17.140	16.560	16.610	15.040	1,764,401
2022-09-27	16.640	17.160	16.520	17.000	15.393	1,760,988
2022-09-26	16.800	16.980	16.560	16.640	15.067	2,187,790
2022-09-23	17.520	17.590	16.910	17.030	15.275	2,112,519
2022-09-22	17.470	17.650	17.260	17.480	15.679	1,380,663
2022-09-21	17.060	17.570	16.800	17.530	15.724	1,667,590
2022-09-20	17.000	17.280	16.940	17.080	15.320	1,782,250
2022-09-19	16.930	17.050	16.520	16.750	15.024	3,015,546
2022-09-16	17.580	17.740	17.030	17.050	15.293	2,971,700
2022-09-15	18.120	18.230	17.290	17.580	15.768	1,847,280
2022-09-14	18.090	18.270	17.840	18.120	16.253	1,670,160
2022-09-13	18.320	18.660	18.150	18.430	16.531	1,815,300
2022-09-09	18.580	18.640	18.190	18.230	16.352	1,717,800
2022-09-08	18.920	18.920	18.530	18.660	16.737	1,273,667
2022-09-07	18.420	18.900	18.410	18.810	16.872	1,842,682
2022-09-06	18.580	18.780	18.360	18.510	16.603	1,958,195
2022-09-05	18.780	18.990	18.260	18.570	16.656	1,801,151
2022-09-02	18.460	18.920	18.410	18.770	16.836	1,747,886
2022-09-01	18.400	18.800	18.300	18.370	16.477	1,932,767
2022-08-31	19.540	19.540	18.250	18.400	16.504	3,733,595
2022-08-30	19.500	19.670	19.210	19.470	17.464	3,685,188
2022-08-29	20.010	20.130	19.360	19.580	17.562	4,928,640
2022-08-26	20.590	21.550	20.220	20.330	18.235	5,663,613
2022-08-25	21.410	21.590	20.150	20.460	18.352	7,569,362
2022-08-24	20.530	21.960	20.350	21.280	19.087	11,570,084
2022-08-23	19.960	20.380	19.800	20.320	18.226	4,093,106
2022-08-22	19.950	20.150	19.750	19.900	17.849	3,741,780
2022-08-19	20.670	20.860	19.760	19.990	17.930	3,821,900
2022-08-18	20.850	20.880	20.480	20.650	18.522	1,475,621
2022-08-17	21.230	21.240	20.620	20.750	18.612	2,146,917
2022-08-16	20.550	21.050	20.360	21.010	18.845	2,698,618
2022-08-15	20.470	20.740	20.250	20.500	18.388	1,547,543
2022-08-12	20.640	20.810	20.510	20.530	18.415	2,397,295
2022-08-11	20.650	20.970	20.390	20.820	18.675	3,202,688
2022-08-10	20.250	20.900	19.910	20.730	18.594	5,199,243
2022-08-09	20.050	20.480	19.810	20.120	18.047	2,506,348
2022-08-08	19.500	20.140	19.190	20.040	17.975	2,644,870
2022-08-05	19.630	19.850	19.280	19.570	17.553	2,411,136

← NewerPage 17 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.