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
2022-08-04	20.100	20.170	19.320	19.620	17.598	3,518,135
2022-08-03	19.840	20.600	19.700	19.810	17.769	4,068,686
2022-08-02	20.820	20.900	19.600	19.860	17.814	5,401,100
2022-08-01	20.000	21.410	19.920	21.010	18.845	6,295,070
2022-07-29	20.100	20.200	19.420	19.680	17.652	4,380,708
2022-07-28	19.800	20.560	19.590	20.310	18.217	4,765,525
2022-07-27	19.330	20.050	19.300	19.800	17.760	3,069,002
2022-07-26	18.800	19.600	18.620	19.520	17.509	3,693,688
2022-07-25	19.060	19.150	18.600	18.840	16.899	2,702,610
2022-07-22	19.550	19.690	18.850	19.060	17.096	4,163,987
2022-07-21	19.180	20.070	19.050	19.590	17.571	7,428,992
2022-07-20	18.810	19.030	18.640	19.000	17.042	3,000,513
2022-07-19	18.370	19.170	18.370	18.840	16.899	4,134,220
2022-07-18	18.290	18.600	18.100	18.410	16.513	2,318,495
2022-07-15	18.280	18.880	18.090	18.100	16.235	3,238,284
2022-07-14	18.350	18.400	18.050	18.200	16.325	2,113,203
2022-07-13	17.480	18.580	17.470	18.400	16.504	4,256,782
2022-07-12	17.930	18.050	17.350	17.400	15.607	2,342,761
2022-07-11	18.070	18.250	17.870	17.940	16.091	1,938,349
2022-07-08	18.100	18.540	18.100	18.200	16.325	1,962,288
2022-07-07	18.110	18.430	17.900	18.050	16.190	2,572,304
2022-07-06	18.010	18.680	17.800	18.100	16.235	2,705,804
2022-07-05	19.000	19.100	18.000	18.290	16.405	4,138,396
2022-07-04	17.890	18.400	17.880	18.150	16.280	3,069,835
2022-07-01	18.580	18.650	17.960	17.970	16.118	3,289,184
2022-06-30	18.510	18.750	18.120	18.600	16.683	3,742,326
2022-06-29	18.760	19.270	18.340	18.360	16.468	5,880,456
2022-06-28	18.450	18.890	18.370	18.840	16.899	3,550,335
2022-06-27	18.640	19.010	18.230	18.440	16.540	4,276,570
2022-06-24	18.140	19.070	18.060	18.640	16.719	5,609,743
2022-06-23	17.840	18.170	17.680	18.110	16.244	2,808,125
2022-06-22	18.300	18.350	17.650	17.720	15.894	2,746,985
2022-06-21	18.280	18.500	18.060	18.270	16.387	3,534,104
2022-06-20	18.480	18.710	17.970	18.460	16.558	4,802,461
2022-06-17	18.230	18.490	17.880	18.390	16.495	5,407,732
2022-06-16	18.700	18.960	18.170	18.480	16.576	5,885,448
2022-06-15	18.220	19.090	18.060	18.820	16.881	10,341,121
2022-06-14	18.160	18.400	17.460	18.250	16.369	9,338,896
2022-06-13	17.990	18.490	17.300	18.380	16.486	13,624,703
2022-06-10	15.690	18.830	15.520	17.990	16.136	14,175,958
2022-06-09	16.800	16.800	15.710	15.770	14.145	6,058,302
2022-06-08	16.960	17.140	16.460	16.800	15.069	3,111,176
2022-06-07	17.340	17.340	16.740	17.050	15.293	4,390,782
2022-06-06	17.300	17.440	16.950	17.390	15.598	7,094,236
2022-06-02	16.650	17.570	16.340	17.480	15.679	7,074,732
2022-06-01	16.680	17.270	16.580	16.800	15.069	3,206,169
2022-05-31	17.100	17.250	16.330	16.760	15.033	5,265,700
2022-05-30	16.510	17.360	16.450	17.270	15.490	3,730,020
2022-05-27	16.670	16.940	16.430	16.560	14.854	2,403,286
2022-05-26	16.700	16.900	16.180	16.450	14.755	2,031,656
2022-05-25	16.190	16.620	16.100	16.540	14.836	1,925,132
2022-05-24	17.000	17.200	16.300	16.350	14.522	3,823,597
2022-05-23	16.810	17.250	16.550	17.110	15.197	2,351,087
2022-05-20	16.950	17.090	16.520	16.660	14.797	2,736,467
2022-05-19	16.350	16.850	16.280	16.800	14.921	2,761,352
2022-05-18	16.550	16.850	16.510	16.650	14.788	1,675,860
2022-05-17	16.690	16.800	16.380	16.550	14.699	1,623,051
2022-05-16	16.720	17.130	16.360	16.500	14.655	3,063,765
2022-05-13	16.800	16.970	16.550	16.620	14.762	1,846,161
2022-05-12	16.650	17.020	16.500	16.730	14.859	2,609,253

← NewerPage 18 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.