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
2025-01-23	16.650	17.300	16.560	16.590	16.138	13,734,462
2025-01-22	16.300	16.820	16.210	16.370	15.924	9,428,690
2025-01-21	16.440	16.650	16.070	16.430	15.982	8,302,502
2025-01-20	16.180	16.450	16.040	16.360	15.914	7,481,708
2025-01-17	15.880	16.140	15.700	15.990	15.554	5,987,000
2025-01-16	16.240	16.260	15.780	15.950	15.515	7,882,494
2025-01-15	16.400	16.400	15.940	16.020	15.583	6,844,400
2025-01-14	15.340	16.430	15.330	16.420	15.972	11,191,333
2025-01-13	15.380	15.560	15.000	15.250	14.834	6,498,613
2025-01-10	15.970	16.280	15.500	15.500	15.078	7,441,417
2025-01-09	15.800	16.360	15.800	16.040	15.603	8,389,291
2025-01-08	16.070	16.070	15.350	15.900	15.467	10,782,290
2025-01-07	15.960	16.240	15.600	16.230	15.788	11,352,849
2025-01-06	16.360	16.590	15.790	15.960	15.525	11,037,673
2025-01-03	17.360	17.480	16.270	16.300	15.856	15,199,586
2025-01-02	18.500	18.950	17.070	17.360	16.887	20,291,371
2024-12-31	19.900	20.030	18.520	18.620	18.112	20,526,191
2024-12-30	18.560	21.080	18.480	19.910	19.367	27,995,195
2024-12-27	19.020	19.100	18.460	18.630	18.122	14,622,378
2024-12-26	17.960	19.470	17.800	19.060	18.540	24,607,323
2024-12-25	17.480	18.020	17.090	17.750	17.266	10,842,393
2024-12-24	17.580	18.100	17.340	17.640	17.159	9,661,080
2024-12-23	17.820	17.820	17.070	17.180	16.712	7,552,300
2024-12-20	17.600	17.970	17.500	17.720	17.237	7,674,934
2024-12-19	16.880	17.750	16.880	17.690	17.208	10,010,134
2024-12-18	16.900	17.450	16.630	17.150	16.683	7,916,433
2024-12-17	17.660	17.790	16.830	16.880	16.420	9,766,390
2024-12-16	17.660	18.250	17.580	17.800	17.315	10,155,080
2024-12-13	18.210	18.400	17.670	17.720	17.237	10,130,104
2024-12-12	18.220	18.550	17.820	18.330	17.830	13,109,599
2024-12-11	17.360	18.490	17.260	18.220	17.723	17,240,714
2024-12-10	18.010	18.180	17.310	17.360	16.887	12,400,968
2024-12-09	17.300	17.660	17.100	17.340	16.867	9,626,196
2024-12-06	16.980	17.400	16.730	17.300	16.828	10,052,818
2024-12-05	16.620	16.940	16.620	16.790	16.332	5,615,190
2024-12-04	17.040	17.040	16.590	16.700	16.245	6,133,386
2024-12-03	17.210	17.260	16.850	17.070	16.605	7,892,486
2024-12-02	17.050	17.400	16.770	17.230	16.760	10,213,790
2024-11-29	16.800	17.280	16.260	17.070	16.605	14,850,050
2024-11-28	16.400	17.960	16.400	16.930	16.469	19,470,760
2024-11-27	15.550	16.800	15.270	16.510	16.060	9,823,910
2024-11-26	16.000	16.100	15.550	15.580	15.155	5,206,900
2024-11-25	15.930	16.290	15.550	16.030	15.593	8,327,669
2024-11-22	16.550	16.980	15.800	15.830	15.399	10,298,890
2024-11-21	17.090	17.090	16.390	16.640	16.186	9,577,200
2024-11-20	16.510	17.150	16.450	17.100	16.634	12,469,515
2024-11-19	15.900	16.550	15.780	16.520	16.070	15,794,316
2024-11-18	17.510	17.980	15.690	15.960	15.525	26,711,382
2024-11-15	18.010	19.000	17.660	17.820	17.334	31,080,377
2024-11-14	17.190	18.190	17.070	17.500	17.023	22,518,300
2024-11-13	17.100	17.370	16.720	17.190	16.721	7,118,408
2024-11-12	17.350	17.770	16.900	17.130	16.663	13,206,762
2024-11-11	16.710	17.200	16.700	17.200	16.731	8,206,913
2024-11-08	17.290	17.370	16.660	16.850	16.391	9,475,486
2024-11-07	16.560	17.060	16.400	17.040	16.576	8,048,588
2024-11-06	16.900	17.460	16.600	16.710	16.255	9,698,415
2024-11-05	16.640	17.150	16.360	16.990	16.527	9,636,034
2024-11-04	16.090	17.100	15.940	16.560	16.109	7,844,289
2024-11-01	16.770	16.800	15.870	15.910	15.476	6,460,425
2024-10-31	16.650	16.950	16.500	16.740	16.284	5,459,865

← NewerPage 8 of 21 · 1,219 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.