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
2025-10-24	16.670	16.760	16.600	16.690	16.438	2,108,236
2025-10-23	16.530	16.600	16.330	16.600	16.349	2,142,685
2025-10-22	16.530	16.740	16.430	16.530	16.280	2,268,775
2025-10-21	16.360	16.600	16.320	16.510	16.261	2,188,668
2025-10-20	16.320	16.450	16.260	16.350	16.103	1,950,547
2025-10-17	16.670	16.750	16.150	16.190	15.945	2,935,463
2025-10-16	16.840	16.980	16.660	16.690	16.438	2,105,042
2025-10-15	16.870	16.930	16.650	16.910	16.654	2,371,750
2025-10-14	17.000	17.150	16.660	16.730	16.477	3,144,647
2025-10-13	16.700	17.000	16.350	16.950	16.694	3,249,280
2025-10-10	17.360	17.360	17.130	17.130	16.871	3,141,971
2025-10-09	16.900	17.530	16.740	17.380	17.117	5,846,000
2025-09-30	17.130	17.190	16.830	16.850	16.595	3,634,100
2025-09-29	17.070	17.300	17.030	17.090	16.832	3,526,234
2025-09-26	17.150	17.380	16.920	17.120	16.861	3,607,800
2025-09-25	17.120	17.460	17.070	17.150	16.891	4,601,000
2025-09-24	16.690	17.300	16.610	17.240	16.979	5,478,193
2025-09-23	16.850	16.900	16.280	16.790	16.536	4,986,490
2025-09-22	16.870	16.950	16.680	16.850	16.595	2,674,588
2025-09-19	17.000	17.120	16.830	16.960	16.704	3,350,400
2025-09-18	17.350	17.520	16.920	17.060	16.802	5,855,984
2025-09-17	17.220	17.380	17.150	17.350	17.088	3,308,700
2025-09-16	17.150	17.280	17.090	17.270	17.009	3,038,268
2025-09-15	17.200	17.240	17.020	17.170	16.911	2,811,100
2025-09-12	17.300	17.420	17.160	17.170	16.911	3,630,600
2025-09-11	17.010	17.300	16.830	17.280	17.019	4,098,668
2025-09-10	17.190	17.260	16.930	17.000	16.743	4,278,701
2025-09-09	17.490	17.490	17.120	17.190	16.930	3,545,549
2025-09-08	17.320	17.520	17.240	17.520	17.255	3,726,351
2025-09-05	17.180	17.390	17.090	17.280	17.019	4,066,154
2025-09-04	17.280	17.360	16.900	17.120	16.861	4,516,451
2025-09-03	17.800	17.800	17.140	17.200	16.940	5,513,400
2025-09-02	17.990	17.990	17.460	17.680	17.413	6,951,810
2025-09-01	17.900	18.080	17.780	17.930	17.659	5,811,267
2025-08-29	18.230	18.230	17.770	17.860	17.590	9,030,741
2025-08-28	18.650	18.820	17.710	18.310	18.033	18,656,090
2025-08-27	19.800	20.140	19.010	19.040	18.752	11,848,449
2025-08-26	19.250	19.880	19.120	19.610	19.314	10,088,326
2025-08-25	19.390	19.500	19.030	19.230	18.939	7,110,400
2025-08-22	19.260	19.390	19.100	19.280	18.989	4,845,370
2025-08-21	19.400	19.590	19.110	19.270	18.979	5,686,203
2025-08-20	19.200	19.350	19.030	19.340	19.048	5,429,442
2025-08-19	19.100	19.590	18.940	19.310	19.018	9,660,683
2025-08-18	19.310	19.410	19.020	19.130	18.841	6,837,014
2025-08-15	18.810	19.280	18.770	19.100	18.811	5,991,485
2025-08-14	19.540	19.550	18.720	18.980	18.693	10,120,303
2025-08-13	19.510	19.710	19.410	19.570	19.274	5,087,797
2025-08-12	19.680	19.680	19.360	19.470	19.176	4,278,271
2025-08-11	19.800	19.820	19.480	19.610	19.314	5,989,500
2025-08-08	19.810	19.950	19.360	19.690	19.392	7,697,228
2025-08-07	19.790	20.020	19.420	19.930	19.629	8,232,491
2025-08-06	19.620	19.720	19.400	19.580	19.284	5,658,024
2025-08-05	19.690	20.180	19.490	19.530	19.235	9,216,776
2025-08-04	19.000	20.180	18.920	19.850	19.550	13,962,428
2025-08-01	18.660	19.250	18.380	19.220	18.930	10,888,592
2025-07-31	18.520	18.580	18.250	18.330	18.053	5,065,600
2025-07-30	18.670	18.720	18.260	18.430	18.152	5,437,480
2025-07-29	18.370	19.070	18.020	18.750	18.467	9,765,875
2025-07-28	18.450	18.500	18.230	18.340	18.063	4,308,900
2025-07-25	18.230	18.430	18.130	18.370	18.092	5,611,790

← NewerPage 5 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.