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
2025-07-24	17.900	18.170	17.860	18.150	17.876	4,610,390
2025-07-23	18.130	18.200	17.840	17.890	17.620	4,576,792
2025-07-22	18.010	18.230	17.920	18.150	17.876	5,849,551
2025-07-21	18.090	18.090	17.850	18.000	17.728	4,446,600
2025-07-18	17.910	18.150	17.830	17.980	17.708	5,006,066
2025-07-17	17.930	18.020	17.780	17.900	17.630	4,515,537
2025-07-16	17.960	18.170	17.830	17.930	17.659	6,161,331
2025-07-15	18.000	18.340	17.600	18.130	17.856	11,438,465
2025-07-14	17.700	17.890	17.490	17.880	17.610	5,111,118
2025-07-11	17.800	17.940	17.720	17.840	17.354	4,369,140
2025-07-10	17.610	17.940	17.500	17.890	17.402	5,039,202
2025-07-09	17.680	17.750	17.560	17.640	17.159	3,189,800
2025-07-08	17.440	17.650	17.410	17.650	17.169	3,224,288
2025-07-07	17.400	17.490	17.320	17.420	16.945	2,055,900
2025-07-04	17.550	17.620	17.390	17.410	16.935	2,786,800
2025-07-03	17.460	17.610	17.380	17.580	17.101	3,025,449
2025-07-02	17.550	17.570	17.340	17.460	16.984	2,626,200
2025-07-01	17.650	17.650	17.330	17.530	17.052	3,224,978
2025-06-30	17.400	17.650	17.330	17.590	17.111	3,888,782
2025-06-27	17.310	17.620	17.290	17.340	16.867	4,306,021
2025-06-26	17.450	17.530	17.250	17.280	16.809	3,962,203
2025-06-25	17.150	17.460	17.150	17.450	16.974	3,943,933
2025-06-24	16.790	17.180	16.760	17.150	16.683	2,710,841
2025-06-23	16.350	16.770	16.210	16.760	16.303	2,216,600
2025-06-20	16.660	16.820	16.500	16.510	16.060	2,392,700
2025-06-19	17.110	17.180	16.600	16.700	16.245	4,302,288
2025-06-18	17.100	17.510	17.060	17.150	16.683	2,994,200
2025-06-17	17.320	17.380	17.110	17.230	16.760	3,233,514
2025-06-16	17.110	17.460	17.020	17.380	16.906	3,133,697
2025-06-13	17.600	17.800	17.200	17.220	16.751	5,434,900
2025-06-12	17.450	18.210	17.330	17.760	17.276	8,364,160
2025-06-11	17.390	17.660	17.210	17.470	16.994	3,638,480
2025-06-10	17.620	17.780	17.130	17.370	16.897	5,140,741
2025-06-09	17.400	17.810	17.370	17.790	17.305	4,214,318
2025-06-06	17.590	17.620	17.290	17.400	16.926	3,118,700
2025-06-05	17.450	17.630	17.330	17.630	17.149	3,509,573
2025-06-04	17.350	17.550	17.320	17.480	17.004	2,471,152
2025-06-03	17.110	17.630	17.080	17.360	16.887	2,733,365
2025-05-30	17.280	17.470	17.150	17.200	16.731	2,875,552
2025-05-29	16.970	17.450	16.920	17.390	16.916	3,376,600
2025-05-28	17.060	17.370	16.980	17.080	16.614	3,017,800
2025-05-27	17.100	17.130	16.860	17.000	16.537	2,314,500
2025-05-26	16.980	17.150	16.870	17.150	16.683	2,697,000
2025-05-23	17.370	17.500	17.010	17.010	16.546	3,112,342
2025-05-22	17.400	17.540	17.100	17.240	16.770	3,420,900
2025-05-21	17.840	17.840	17.430	17.510	17.033	3,331,982
2025-05-20	17.550	17.830	17.380	17.790	17.305	3,704,915
2025-05-19	17.620	17.700	17.180	17.500	17.023	3,740,662
2025-05-16	17.680	17.890	17.630	17.670	17.188	3,148,671
2025-05-15	18.050	18.110	17.710	17.760	17.276	3,793,552
2025-05-14	17.970	18.200	17.900	18.080	17.587	5,069,600
2025-05-13	18.220	18.450	17.970	18.030	17.539	6,797,870
2025-05-12	17.840	17.970	17.790	17.940	17.451	4,206,866
2025-05-09	18.000	18.060	17.570	17.660	17.179	5,102,326
2025-05-08	17.810	18.150	17.780	18.060	17.568	5,634,641
2025-05-07	18.190	18.250	17.670	17.900	17.412	7,504,598
2025-05-06	17.350	17.860	17.290	17.790	17.305	5,742,400
2025-04-30	17.040	17.350	17.040	17.180	16.712	4,044,162
2025-04-29	16.840	17.230	16.770	17.020	16.556	4,501,900
2025-04-28	17.300	17.300	16.810	16.850	16.391	5,871,905

← NewerPage 6 of 21 · 1,218 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.