Shenzhen Han's CNC Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.780	29.830	29.220	29.230	28.850	417,929
2024-07-26	29.500	29.890	29.300	29.830	29.442	403,800
2024-07-25	29.120	29.590	28.810	29.210	28.830	440,700
2024-07-24	29.830	30.010	29.120	29.120	28.741	539,600
2024-07-23	31.040	31.040	29.810	29.810	29.422	581,800
2024-07-22	31.180	31.240	30.650	30.740	30.340	397,200
2024-07-19	30.870	31.250	30.510	30.780	30.379	540,957
2024-07-18	30.610	30.920	30.050	30.870	30.468	465,618
2024-07-17	31.080	31.250	30.710	30.710	30.310	401,700
2024-07-16	30.980	31.230	30.590	31.110	30.705	470,922
2024-07-15	31.680	31.680	30.760	30.960	30.557	496,991
2024-07-12	31.600	31.600	31.130	31.420	31.011	436,570
2024-07-11	31.030	31.830	30.570	31.700	31.287	853,271
2024-07-10	30.160	30.770	29.960	30.440	30.044	550,278
2024-07-09	29.680	30.210	29.210	30.080	29.688	529,543
2024-07-08	30.450	30.450	29.620	29.680	29.294	569,281
2024-07-05	30.130	30.610	29.780	30.460	30.064	499,683
2024-07-04	30.800	31.140	29.960	30.150	29.758	629,300
2024-07-03	31.260	31.290	30.800	30.900	30.498	428,672
2024-07-02	31.800	31.860	31.100	31.300	30.893	558,654
2024-07-01	31.380	31.850	31.010	31.790	31.376	569,986
2024-06-28	31.610	32.050	31.340	31.560	31.149	563,200
2024-06-27	32.130	32.420	31.450	31.510	31.100	733,221
2024-06-26	30.490	32.160	30.150	32.140	31.722	1,192,261
2024-06-25	30.360	30.950	30.010	30.480	30.083	980,357
2024-06-24	31.820	31.920	30.300	30.360	29.965	989,900
2024-06-21	32.010	32.420	31.810	31.930	31.514	621,400
2024-06-20	33.310	33.360	32.290	32.420	31.998	707,197
2024-06-19	33.620	33.720	32.690	32.870	32.442	785,401
2024-06-18	33.600	33.860	33.170	33.630	33.192	671,190
2024-06-17	33.150	33.820	32.730	33.620	33.182	950,120
2024-06-14	33.760	33.840	33.180	33.480	33.044	1,124,129
2024-06-13	32.950	34.330	32.800	33.770	33.330	992,719
2024-06-12	32.480	33.390	32.320	33.240	32.807	810,799
2024-06-11	32.080	32.560	31.520	32.480	32.057	860,962
2024-06-07	31.870	32.500	31.860	32.130	31.712	671,697
2024-06-06	32.840	33.320	31.730	31.780	31.366	963,069
2024-06-05	33.030	33.740	32.870	32.890	32.462	619,090
2024-06-04	33.580	33.940	32.930	33.330	32.896	692,200
2024-06-03	34.480	34.650	33.700	33.870	33.429	673,754
2024-05-31	33.920	34.630	33.560	34.500	34.051	993,600
2024-05-30	33.620	33.810	33.270	33.550	33.113	563,328
2024-05-29	33.360	33.960	33.360	33.610	33.173	371,958
2024-05-28	33.730	34.060	33.560	33.580	33.143	451,700
2024-05-27	33.310	33.840	33.030	33.800	33.360	885,114
2024-05-24	33.850	34.030	33.370	33.400	32.965	640,100
2024-05-23	34.360	34.470	33.790	33.850	33.409	768,177
2024-05-22	34.950	34.950	34.280	34.500	34.051	1,060,712
2024-05-21	35.050	35.520	34.340	34.980	34.525	1,767,177
2024-05-20	36.200	36.390	34.820	35.580	35.117	2,851,956
2024-05-17	34.000	35.440	33.900	34.990	34.535	1,161,805
2024-05-16	34.430	34.490	34.020	34.050	33.607	570,757
2024-05-15	34.550	34.760	34.180	34.200	33.755	401,039
2024-05-14	33.750	34.990	33.690	34.540	34.090	836,018
2024-05-13	34.350	34.540	33.800	33.890	33.449	767,000
2024-05-10	35.020	35.190	34.430	34.500	34.051	605,987
2024-05-09	34.700	35.250	34.700	35.000	34.544	573,400
2024-05-08	35.000	35.280	34.620	34.690	34.238	589,752
2024-05-07	35.050	35.400	34.860	35.050	34.594	737,989
2024-05-06	35.500	35.500	34.730	35.000	34.544	860,989

← NewerPage 10 of 19 · 1,128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.6000 CNY
2025-05-21	0.4000 CNY
2023-11-17	0.8500 CNY
2023-05-16	2.0000 CNY
2022-04-29	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.