Beijing Sanlian Hope Shin-Gosen Technical Service Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17.100 | 17.660 | 17.100 | 17.270 | 17.009 | 4,360,485 |
| 2026-01-19 | 17.080 | 17.300 | 16.910 | 17.200 | 16.940 | 3,594,690 |
| 2026-01-16 | 17.460 | 17.520 | 17.080 | 17.100 | 16.842 | 5,976,804 |
| 2026-01-15 | 17.800 | 18.020 | 17.430 | 17.480 | 17.216 | 7,301,301 |
| 2026-01-14 | 17.280 | 18.120 | 17.200 | 17.830 | 17.561 | 14,986,223 |
| 2026-01-13 | 17.630 | 17.630 | 17.070 | 17.110 | 16.851 | 7,368,778 |
| 2026-01-12 | 16.840 | 17.690 | 16.810 | 17.630 | 17.364 | 11,198,805 |
| 2026-01-09 | 16.740 | 16.860 | 16.580 | 16.760 | 16.507 | 4,234,272 |
| 2026-01-08 | 16.470 | 17.200 | 16.460 | 16.740 | 16.487 | 5,725,657 |
| 2026-01-07 | 16.450 | 16.520 | 16.340 | 16.440 | 16.192 | 3,106,942 |
| 2026-01-06 | 16.410 | 16.570 | 16.370 | 16.480 | 16.231 | 3,150,189 |
| 2026-01-05 | 16.290 | 16.440 | 16.140 | 16.410 | 16.162 | 3,016,680 |
| 2025-12-31 | 16.180 | 16.400 | 16.160 | 16.250 | 16.004 | 3,104,570 |
| 2025-12-30 | 15.860 | 16.370 | 15.850 | 16.170 | 15.926 | 4,229,870 |
| 2025-12-29 | 15.890 | 15.980 | 15.810 | 15.900 | 15.660 | 1,811,280 |
| 2025-12-26 | 16.060 | 16.060 | 15.830 | 15.880 | 15.640 | 2,137,007 |
| 2025-12-25 | 15.940 | 16.070 | 15.920 | 16.060 | 15.817 | 1,721,050 |
| 2025-12-24 | 15.830 | 15.950 | 15.730 | 15.920 | 15.679 | 1,424,500 |
| 2025-12-23 | 15.950 | 15.960 | 15.710 | 15.780 | 15.542 | 1,606,788 |
| 2025-12-22 | 15.980 | 15.990 | 15.860 | 15.910 | 15.670 | 1,515,031 |
| 2025-12-19 | 15.870 | 15.980 | 15.840 | 15.900 | 15.660 | 1,696,402 |
| 2025-12-18 | 15.630 | 15.970 | 15.630 | 15.870 | 15.630 | 1,822,700 |
| 2025-12-17 | 15.560 | 15.720 | 15.450 | 15.710 | 15.473 | 2,092,000 |
| 2025-12-16 | 15.700 | 15.720 | 15.530 | 15.570 | 15.335 | 1,650,300 |
| 2025-12-15 | 15.700 | 15.900 | 15.580 | 15.730 | 15.492 | 1,799,400 |
| 2025-12-12 | 15.800 | 15.920 | 15.740 | 15.810 | 15.571 | 1,650,900 |
| 2025-12-11 | 16.100 | 16.120 | 15.750 | 15.800 | 15.561 | 2,310,971 |
| 2025-12-10 | 16.040 | 16.140 | 15.830 | 16.140 | 15.896 | 1,995,700 |
| 2025-12-09 | 16.410 | 16.490 | 16.000 | 16.050 | 15.807 | 3,029,444 |
| 2025-12-08 | 16.340 | 16.560 | 16.300 | 16.470 | 16.221 | 3,147,553 |
| 2025-12-05 | 16.330 | 16.380 | 16.100 | 16.330 | 16.083 | 2,741,870 |
| 2025-12-04 | 16.540 | 16.600 | 16.200 | 16.290 | 16.044 | 2,764,942 |
| 2025-12-03 | 16.530 | 16.680 | 16.440 | 16.610 | 16.359 | 3,341,870 |
| 2025-12-02 | 16.900 | 16.900 | 16.510 | 16.570 | 16.320 | 3,482,535 |
| 2025-12-01 | 16.580 | 16.980 | 16.440 | 16.780 | 16.526 | 7,170,555 |
| 2025-11-28 | 15.530 | 17.370 | 15.520 | 16.650 | 16.398 | 14,467,777 |
| 2025-11-27 | 15.590 | 15.670 | 15.460 | 15.580 | 15.345 | 1,747,543 |
| 2025-11-26 | 15.850 | 15.960 | 15.520 | 15.530 | 15.295 | 2,803,661 |
| 2025-11-25 | 15.920 | 16.110 | 15.810 | 15.810 | 15.571 | 2,681,231 |
| 2025-11-24 | 15.640 | 15.910 | 15.430 | 15.830 | 15.591 | 3,107,088 |
| 2025-11-21 | 16.300 | 16.400 | 15.500 | 15.590 | 15.354 | 5,742,623 |
| 2025-11-20 | 16.690 | 16.730 | 16.380 | 16.410 | 16.162 | 2,176,646 |
| 2025-11-19 | 16.900 | 16.980 | 16.560 | 16.610 | 16.359 | 2,525,198 |
| 2025-11-18 | 16.750 | 16.950 | 16.700 | 16.880 | 16.625 | 3,073,572 |
| 2025-11-17 | 16.810 | 16.860 | 16.650 | 16.800 | 16.546 | 2,054,411 |
| 2025-11-14 | 16.630 | 16.920 | 16.600 | 16.750 | 16.497 | 2,931,618 |
| 2025-11-13 | 16.640 | 16.780 | 16.210 | 16.780 | 16.526 | 4,736,011 |
| 2025-11-12 | 16.810 | 16.840 | 16.540 | 16.600 | 16.349 | 3,599,533 |
| 2025-11-11 | 17.040 | 17.040 | 16.720 | 16.810 | 16.556 | 4,533,120 |
| 2025-11-10 | 17.110 | 17.120 | 16.930 | 17.040 | 16.783 | 2,148,961 |
| 2025-11-07 | 16.990 | 17.120 | 16.820 | 16.990 | 16.733 | 2,489,253 |
| 2025-11-06 | 16.930 | 17.130 | 16.860 | 16.950 | 16.694 | 3,128,488 |
| 2025-11-05 | 16.790 | 16.960 | 16.650 | 16.920 | 16.664 | 3,027,067 |
| 2025-11-04 | 16.770 | 16.970 | 16.710 | 16.820 | 16.566 | 2,252,612 |
| 2025-11-03 | 16.630 | 16.880 | 16.560 | 16.860 | 16.605 | 2,696,380 |
| 2025-10-31 | 16.420 | 16.650 | 16.410 | 16.620 | 16.369 | 1,983,705 |
| 2025-10-30 | 16.800 | 16.900 | 16.410 | 16.450 | 16.201 | 3,032,021 |
| 2025-10-29 | 16.750 | 16.890 | 16.630 | 16.800 | 16.546 | 2,255,532 |
| 2025-10-28 | 16.600 | 16.990 | 16.400 | 16.780 | 16.526 | 3,621,089 |
| 2025-10-27 | 16.720 | 16.780 | 16.490 | 16.500 | 16.251 | 2,945,700 |
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.