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
2022-05-11	17.260	17.530	16.590	16.760	14.886	3,825,302
2022-05-10	16.510	17.370	16.410	17.230	15.303	2,703,085
2022-05-09	16.560	16.960	16.370	16.710	14.841	2,597,268
2022-05-06	16.000	17.250	15.900	16.380	14.548	3,742,355
2022-05-05	15.550	16.430	15.210	16.260	14.442	3,018,213
2022-04-29	14.800	15.570	14.570	15.480	13.749	2,628,406
2022-04-28	15.050	15.060	14.500	14.650	13.012	3,616,935
2022-04-27	14.140	15.350	13.840	15.330	13.616	3,405,979
2022-04-26	14.500	14.790	13.940	13.960	12.399	3,681,937
2022-04-25	15.400	15.430	14.080	14.120	12.541	3,507,715
2022-04-22	15.230	15.750	15.050	15.520	13.785	2,267,264
2022-04-21	16.270	16.270	15.110	15.230	13.527	2,223,766
2022-04-20	16.400	16.460	16.080	16.130	14.326	979,774
2022-04-19	16.330	16.570	16.130	16.260	14.442	962,022
2022-04-18	16.270	16.470	15.950	16.290	14.468	1,444,990
2022-04-15	16.790	16.870	16.200	16.270	14.451	1,217,331
2022-04-14	16.550	17.230	16.460	16.880	14.992	1,462,500
2022-04-13	16.880	16.880	16.300	16.550	14.699	1,066,799
2022-04-12	15.830	16.930	15.830	16.890	15.001	1,898,318
2022-04-11	16.650	16.900	16.000	16.260	14.442	2,493,747
2022-04-08	17.270	17.460	16.760	16.840	14.957	1,438,862
2022-04-07	17.580	17.650	17.090	17.140	15.223	1,595,840
2022-04-06	17.600	17.740	17.430	17.530	15.570	1,726,507
2022-04-01	17.490	17.800	17.160	17.710	15.730	2,499,557
2022-03-31	17.600	17.900	17.480	17.540	15.579	1,593,489
2022-03-30	17.690	17.740	17.070	17.670	15.694	1,837,217
2022-03-29	17.570	17.800	17.030	17.080	15.170	2,259,616
2022-03-28	17.450	17.700	17.040	17.560	15.596	2,093,833
2022-03-25	18.110	18.230	17.380	17.390	15.445	3,753,926
2022-03-24	19.020	19.020	17.850	18.000	15.987	3,242,899
2022-03-23	18.420	18.880	18.400	18.800	16.698	2,033,028
2022-03-22	19.000	19.080	18.300	18.420	16.360	2,302,300
2022-03-21	19.010	19.060	18.240	18.680	16.591	1,882,375
2022-03-18	18.600	18.900	18.400	18.790	16.689	2,050,865
2022-03-17	18.500	18.890	18.270	18.460	16.396	2,726,783
2022-03-16	18.110	18.280	17.390	18.160	16.129	2,817,767
2022-03-15	18.710	18.760	17.850	17.950	15.943	3,187,764
2022-03-14	19.000	19.230	18.790	18.790	16.689	1,700,011
2022-03-11	19.200	19.310	18.700	19.250	17.097	2,597,757
2022-03-10	19.500	20.000	19.220	19.480	17.302	2,358,892
2022-03-09	19.000	19.320	18.280	19.270	17.115	2,146,692
2022-03-08	19.600	19.890	18.810	18.920	16.804	2,003,706
2022-03-07	20.220	20.480	19.570	19.710	17.506	2,091,743
2022-03-04	20.370	20.800	20.270	20.500	18.208	2,205,497
2022-03-03	20.900	21.210	20.490	20.580	18.279	2,360,853
2022-03-02	21.210	21.300	20.800	20.820	18.492	1,735,155
2022-03-01	21.400	21.640	21.160	21.360	18.971	1,308,400
2022-02-28	21.800	22.280	21.150	21.450	19.051	2,138,765
2022-02-25	21.650	22.340	21.650	22.000	19.540	2,118,103
2022-02-24	22.320	23.030	21.170	21.530	19.122	4,359,536
2022-02-23	21.370	22.530	21.320	22.370	19.869	3,304,490
2022-02-22	21.270	21.570	21.120	21.490	19.087	1,789,824
2022-02-21	21.120	21.660	21.120	21.550	19.140	1,535,898
2022-02-18	21.130	21.290	20.630	21.210	18.838	1,273,115
2022-02-17	20.750	21.310	20.710	21.130	18.767	1,869,061
2022-02-16	20.800	21.030	20.640	20.860	18.527	1,554,575
2022-02-15	20.300	21.000	20.110	20.750	18.430	2,243,689
2022-02-14	20.500	21.080	20.070	20.300	18.030	4,508,497
2022-02-11	22.320	22.330	21.060	21.110	18.749	3,369,983
2022-02-10	22.990	23.060	22.280	22.420	19.913	2,949,298

← NewerPage 19 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.