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
2024-10-30	17.370	17.370	16.500	16.720	16.264	6,773,607
2024-10-29	17.320	17.590	16.940	16.960	16.498	8,004,060
2024-10-28	16.600	17.080	16.530	17.010	16.546	5,914,023
2024-10-25	16.190	16.730	16.190	16.620	16.167	4,301,390
2024-10-24	16.260	16.300	16.060	16.180	15.739	3,518,381
2024-10-23	16.400	16.800	16.210	16.260	15.817	6,429,604
2024-10-22	16.400	16.660	16.160	16.520	16.070	6,684,814
2024-10-21	16.000	16.600	16.000	16.280	15.836	7,855,911
2024-10-18	15.310	16.280	15.120	15.980	15.544	8,118,910
2024-10-17	15.500	15.790	15.360	15.380	14.961	5,154,700
2024-10-16	15.070	15.700	14.900	15.430	15.009	5,737,226
2024-10-15	15.750	16.080	15.280	15.310	14.893	9,417,534
2024-10-14	15.750	15.880	15.150	15.800	15.369	7,232,802
2024-10-11	16.700	16.800	15.510	15.720	15.015	8,874,783
2024-10-10	17.780	17.800	16.680	16.870	16.114	7,800,698
2024-10-09	18.780	18.780	17.010	17.350	16.572	13,136,808
2024-10-08	20.000	20.000	17.600	19.800	18.912	14,488,164
2024-09-30	15.200	16.950	15.110	16.860	16.104	11,564,735
2024-09-27	14.010	15.000	13.970	14.650	13.993	7,339,730
2024-09-26	13.490	13.850	13.450	13.820	13.200	3,316,970
2024-09-25	13.810	13.970	13.590	13.630	13.019	3,740,677
2024-09-24	13.390	13.640	13.230	13.600	12.990	3,282,313
2024-09-23	13.270	13.350	13.130	13.300	12.704	1,675,200
2024-09-20	13.200	13.420	13.130	13.260	12.666	2,228,500
2024-09-19	13.050	13.360	13.000	13.200	12.608	2,416,700
2024-09-18	13.110	13.130	12.770	13.000	12.417	1,714,705
2024-09-13	13.210	13.290	13.050	13.120	12.532	1,741,523
2024-09-12	13.050	13.360	12.960	13.190	12.599	2,385,131
2024-09-11	12.920	13.240	12.910	13.060	12.475	2,553,071
2024-09-10	12.840	13.130	12.800	13.030	12.446	2,019,583
2024-09-09	13.130	13.330	12.980	13.030	12.446	3,130,690
2024-09-06	13.380	13.380	13.090	13.130	12.541	3,437,267
2024-09-05	13.080	13.350	13.010	13.310	12.713	3,700,300
2024-09-04	13.010	13.170	12.940	13.080	12.494	2,857,800
2024-09-03	12.900	13.240	12.730	13.170	12.580	4,772,887
2024-09-02	12.920	13.360	12.770	12.800	12.226	8,293,532
2024-08-30	12.740	13.520	12.710	13.160	12.570	11,310,522
2024-08-29	11.520	11.880	11.440	11.880	11.347	2,440,175
2024-08-28	11.550	11.650	11.420	11.540	11.023	1,384,580
2024-08-27	11.770	11.770	11.460	11.630	11.109	1,658,647
2024-08-26	11.390	11.690	11.390	11.550	11.032	1,592,667
2024-08-23	11.450	11.610	11.340	11.470	10.956	1,141,528
2024-08-22	11.590	11.650	11.440	11.450	10.937	1,443,724
2024-08-21	11.620	11.690	11.510	11.570	11.051	1,197,524
2024-08-20	11.960	11.970	11.520	11.620	11.099	2,648,690
2024-08-19	11.660	12.250	11.600	11.980	11.443	3,446,356
2024-08-16	11.770	11.910	11.600	11.670	11.147	2,058,600
2024-08-15	11.620	11.840	11.550	11.840	11.309	2,155,090
2024-08-14	11.890	11.970	11.600	11.670	11.147	2,016,761
2024-08-13	11.800	11.930	11.750	11.920	11.386	1,211,870
2024-08-12	11.830	12.030	11.740	11.820	11.290	1,844,504
2024-08-09	11.940	12.020	11.710	11.720	11.195	1,284,119
2024-08-08	11.790	12.000	11.630	11.850	11.319	1,391,100
2024-08-07	11.790	11.900	11.710	11.830	11.300	1,198,700
2024-08-06	11.710	11.910	11.650	11.780	11.252	1,666,400
2024-08-05	12.020	12.170	11.610	11.610	11.090	2,420,600
2024-08-02	12.110	12.260	12.000	12.030	11.491	1,832,721
2024-08-01	12.200	12.300	12.130	12.160	11.615	1,582,390
2024-07-31	11.700	12.250	11.610	12.190	11.644	2,469,356
2024-07-30	11.710	11.850	11.490	11.700	11.176	2,132,097

← NewerPage 9 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.