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
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

← NewerPage 4 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.