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
2022-02-09	22.870	23.180	22.110	23.170	20.579	4,338,225
2022-02-08	23.830	23.830	22.130	22.860	20.304	4,794,154
2022-02-07	23.930	24.180	23.170	23.710	21.059	2,246,193
2022-01-28	23.090	24.030	22.930	23.630	20.988	2,256,632
2022-01-27	22.860	23.740	22.210	23.130	20.544	3,312,905
2022-01-26	22.480	23.070	22.410	22.860	20.304	2,080,089
2022-01-25	23.920	24.180	22.320	22.370	19.869	4,766,669
2022-01-24	23.530	24.600	23.500	23.930	21.254	2,324,045
2022-01-21	25.030	25.100	23.310	23.670	21.023	5,125,247
2022-01-20	26.050	26.080	24.300	24.880	22.098	4,501,297
2022-01-19	25.350	26.160	25.180	26.000	23.093	3,376,650
2022-01-18	26.110	26.250	25.360	25.460	22.613	2,799,795
2022-01-17	25.050	26.190	25.050	26.100	23.181	4,379,676
2022-01-14	24.790	26.430	24.790	25.360	22.524	6,487,029
2022-01-13	24.990	25.290	24.600	24.680	21.920	2,601,461
2022-01-12	24.840	25.350	24.600	24.990	22.196	3,831,697
2022-01-11	25.150	25.700	24.620	24.840	22.062	4,600,940
2022-01-10	24.930	25.460	23.860	25.300	22.471	7,088,253
2022-01-07	24.610	25.540	24.240	25.060	22.258	6,861,940
2022-01-06	23.140	24.980	22.900	24.500	21.760	7,428,971
2022-01-05	24.520	24.520	22.800	23.230	20.632	6,994,795
2022-01-04	24.020	24.590	23.750	24.440	21.707	6,036,819
2021-12-31	23.820	24.370	23.470	24.050	21.361	4,215,116
2021-12-30	22.800	23.930	22.510	23.900	21.227	6,252,923
2021-12-29	22.760	23.100	22.400	22.780	20.233	2,752,300
2021-12-28	23.400	23.450	22.580	22.930	20.366	3,565,082
2021-12-27	22.850	23.470	22.390	23.340	20.730	4,750,481
2021-12-24	22.600	22.920	22.080	22.750	20.206	4,604,018
2021-12-23	22.550	22.880	22.390	22.400	19.895	4,324,924
2021-12-22	23.970	23.990	21.910	22.460	19.948	8,999,587
2021-12-21	22.500	24.780	22.500	23.760	21.103	11,079,265
2021-12-20	22.080	22.180	21.510	21.780	19.345	3,250,399
2021-12-17	22.850	22.850	21.880	21.910	19.460	4,427,519
2021-12-16	22.770	23.200	22.580	22.810	20.259	3,329,491
2021-12-15	23.590	23.590	22.680	22.890	20.330	3,984,871
2021-12-14	23.490	23.970	23.060	23.270	20.668	4,429,995
2021-12-13	23.210	23.980	22.630	23.440	20.819	6,498,158
2021-12-10	21.080	23.550	20.920	23.290	20.686	8,888,163
2021-12-09	20.560	21.550	20.560	21.080	18.723	3,734,200
2021-12-08	20.390	21.080	20.260	20.760	18.439	3,717,735
2021-12-07	20.830	21.390	19.840	20.400	18.119	8,441,980
2021-12-06	23.260	23.490	20.620	20.740	18.421	10,156,728
2021-12-03	24.140	24.140	23.020	23.260	20.659	3,854,000
2021-12-02	24.590	24.970	23.680	23.840	21.174	4,741,832
2021-12-01	24.080	24.800	23.600	24.430	21.698	5,969,559
2021-11-30	23.160	24.320	23.160	24.090	21.396	6,490,831
2021-11-29	22.000	23.200	21.800	23.060	20.481	3,838,613
2021-11-26	22.680	23.170	22.260	22.260	19.771	3,283,158
2021-11-25	23.300	23.650	22.700	22.760	20.215	3,574,712
2021-11-24	22.610	23.840	22.520	23.370	20.757	5,655,953
2021-11-23	23.200	23.350	22.590	22.710	20.171	4,118,920
2021-11-22	21.850	23.870	21.700	23.350	20.739	8,553,439
2021-11-19	21.680	22.030	21.490	21.860	19.416	2,964,100
2021-11-18	22.270	22.430	21.560	21.620	19.202	2,989,585
2021-11-17	22.250	22.600	22.000	22.430	19.922	3,198,436
2021-11-16	22.650	22.970	22.230	22.250	19.762	4,331,978
2021-11-15	21.550	22.880	21.140	22.650	20.117	5,818,715
2021-11-12	20.930	21.790	20.480	21.740	19.309	4,666,487
2021-11-11	21.000	21.250	20.740	21.190	18.820	2,929,161
2021-11-10	20.910	21.200	20.490	21.200	18.829	3,534,200

← NewerPage 20 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.