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
2025-04-25	17.500	17.550	16.870	17.180	16.712	13,059,818
2025-04-24	18.200	18.370	17.910	18.190	17.694	4,391,205
2025-04-23	17.870	18.320	17.800	18.290	17.791	6,566,163
2025-04-22	17.350	18.400	17.290	17.870	17.383	10,254,037
2025-04-21	17.180	17.450	16.900	17.420	16.945	5,794,137
2025-04-18	17.070	17.350	16.970	17.260	16.790	3,020,700
2025-04-17	17.140	17.380	17.010	17.070	16.605	2,937,500
2025-04-16	17.480	17.490	16.860	17.150	16.683	3,953,837
2025-04-15	17.420	17.670	17.270	17.480	17.004	3,757,600
2025-04-14	17.390	17.810	17.380	17.510	17.033	5,497,709
2025-04-11	16.800	17.400	16.700	17.240	16.770	4,966,400
2025-04-10	17.390	17.730	17.080	17.100	16.634	9,591,963
2025-04-09	15.990	17.100	15.040	16.890	16.430	10,490,912
2025-04-08	16.380	16.980	15.900	16.340	15.895	10,449,714
2025-04-07	18.000	18.480	15.570	16.000	15.564	14,498,372
2025-04-03	19.650	20.040	19.230	19.430	18.900	5,841,600
2025-04-02	20.020	20.560	19.800	19.890	19.348	6,136,799
2025-04-01	20.230	20.450	19.900	20.180	19.630	7,629,100
2025-03-31	19.250	20.600	18.700	20.310	19.756	11,328,024
2025-03-28	20.160	20.330	19.430	19.470	18.939	8,225,473
2025-03-27	19.150	21.340	18.910	20.160	19.611	17,731,666
2025-03-26	19.200	19.550	19.180	19.310	18.784	4,496,990
2025-03-25	19.750	19.750	19.070	19.290	18.764	8,826,300
2025-03-24	19.950	20.240	19.290	19.840	19.299	8,898,293
2025-03-21	20.690	20.790	19.860	19.930	19.387	9,981,738
2025-03-20	21.140	21.200	20.740	20.830	20.262	8,040,560
2025-03-19	20.790	21.550	20.410	21.330	20.749	13,221,372
2025-03-18	20.850	21.040	20.500	20.920	20.350	8,715,764
2025-03-17	21.000	21.250	20.600	20.810	20.243	7,268,011
2025-03-14	20.800	21.200	20.450	20.940	20.369	10,421,588
2025-03-13	21.700	21.910	20.410	20.980	20.408	15,743,105
2025-03-12	21.510	22.130	21.270	21.780	21.186	17,355,581
2025-03-11	21.100	21.490	20.770	21.100	20.525	11,578,598
2025-03-10	21.510	22.150	21.130	21.450	20.865	16,833,367
2025-03-07	21.620	23.460	21.200	21.510	20.924	35,276,813
2025-03-06	19.480	21.270	19.310	21.160	20.583	22,814,936
2025-03-05	18.780	19.230	18.520	19.150	18.628	7,648,932
2025-03-04	18.440	19.010	18.360	18.830	18.317	5,480,626
2025-03-03	19.020	19.140	18.480	18.590	18.083	9,496,895
2025-02-28	19.900	19.980	18.830	18.920	18.404	11,490,085
2025-02-27	20.230	20.500	19.470	20.070	19.523	12,605,974
2025-02-26	20.210	20.560	19.910	20.220	19.669	10,651,953
2025-02-25	19.980	20.610	19.840	20.100	19.552	13,009,942
2025-02-24	20.500	21.650	20.260	20.320	19.766	21,020,617
2025-02-21	19.620	20.770	19.560	20.460	19.902	19,120,815
2025-02-20	19.460	19.940	19.360	19.680	19.144	16,118,898
2025-02-19	18.580	20.050	18.580	19.390	18.862	19,414,522
2025-02-18	19.120	19.260	18.470	18.560	18.054	12,567,270
2025-02-17	18.560	19.560	18.380	19.210	18.686	18,177,776
2025-02-14	18.410	18.490	18.050	18.340	17.840	8,922,327
2025-02-13	19.100	19.110	18.310	18.330	17.830	14,518,664
2025-02-12	19.120	19.240	18.870	19.130	18.609	10,658,128
2025-02-11	18.800	19.400	18.680	19.170	18.647	16,854,079
2025-02-10	18.960	19.080	18.550	18.820	18.307	12,390,504
2025-02-07	18.750	18.980	18.310	18.960	18.443	17,868,039
2025-02-06	18.600	18.880	18.360	18.760	18.249	15,699,319
2025-02-05	18.800	18.940	18.340	18.580	18.074	20,448,554
2025-01-27	18.580	19.000	18.110	18.300	17.801	20,744,071
2025-01-24	16.740	18.500	16.740	18.340	17.840	25,069,522
2025-01-23	16.650	17.300	16.560	16.590	16.138	13,734,462

← NewerPage 7 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.