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
2024-04-30	34.820	35.150	34.600	34.990	34.535	1,028,675
2024-04-29	34.360	34.900	34.110	34.820	34.367	1,009,684
2024-04-26	33.680	34.230	33.470	34.230	33.784	854,021
2024-04-25	33.580	34.130	33.560	33.760	33.321	602,900
2024-04-24	33.220	33.580	32.860	33.570	33.133	563,757
2024-04-23	33.070	33.550	32.850	33.220	32.788	435,879
2024-04-22	32.580	33.580	32.200	33.100	32.669	671,300
2024-04-19	34.000	34.000	32.700	32.720	32.294	782,307
2024-04-18	33.550	34.160	32.860	33.500	33.064	985,035
2024-04-17	32.500	33.580	31.630	33.550	33.113	1,216,458
2024-04-16	33.320	33.480	31.250	31.400	30.991	1,647,587
2024-04-15	34.620	35.540	33.150	33.760	33.321	2,212,576
2024-04-12	33.500	35.240	33.500	34.930	34.475	1,687,189
2024-04-11	32.740	33.920	32.320	33.520	33.084	1,096,701
2024-04-10	33.970	35.200	33.010	33.170	32.738	1,453,451
2024-04-09	33.580	34.080	33.560	33.930	33.488	403,130
2024-04-08	34.550	34.750	33.600	33.600	33.163	563,947
2024-04-03	34.610	34.990	34.360	34.480	34.031	724,118
2024-04-02	34.510	35.000	34.380	34.600	34.150	722,283
2024-04-01	32.820	34.880	32.820	34.680	34.229	1,240,385
2024-03-29	32.270	32.970	32.270	32.970	32.541	467,466
2024-03-28	31.640	32.770	31.560	32.400	31.978	774,000
2024-03-27	32.670	32.790	31.560	31.560	31.149	688,269
2024-03-26	32.980	33.400	32.380	32.670	32.245	755,409
2024-03-25	33.900	34.330	32.980	32.980	32.551	874,489
2024-03-22	34.860	34.990	33.970	34.090	33.646	874,171
2024-03-21	35.210	35.350	34.660	34.940	34.485	706,300
2024-03-20	34.990	35.280	34.900	35.200	34.742	714,872
2024-03-19	35.100	35.600	34.870	35.210	34.752	973,929
2024-03-18	34.740	35.200	34.500	35.160	34.702	1,012,300
2024-03-15	34.280	34.670	34.030	34.620	34.169	692,935
2024-03-14	34.860	34.960	34.030	34.260	33.814	738,057
2024-03-13	34.830	35.060	34.540	34.670	34.219	766,143
2024-03-12	34.640	35.260	34.410	34.860	34.406	1,049,248
2024-03-11	34.080	34.730	34.050	34.680	34.229	746,785
2024-03-08	34.010	34.640	33.590	34.190	33.745	854,800
2024-03-07	35.530	35.680	34.190	34.190	33.745	1,501,400
2024-03-06	34.190	35.540	34.190	35.260	34.801	1,548,959
2024-03-05	34.200	35.060	34.010	34.450	34.002	1,071,941
2024-03-04	34.990	35.000	34.050	34.580	34.130	1,121,654
2024-03-01	34.810	35.200	34.500	34.800	34.347	1,493,298
2024-02-29	33.400	34.880	33.180	34.810	34.357	1,734,602
2024-02-28	35.750	36.300	33.450	33.500	33.064	2,835,361
2024-02-27	35.400	35.980	34.800	35.660	35.196	3,084,958
2024-02-26	34.600	37.000	34.600	36.470	35.995	4,249,951
2024-02-23	32.710	33.620	32.180	33.370	32.936	2,175,779
2024-02-22	32.050	33.150	32.020	32.700	32.274	1,325,474
2024-02-21	32.400	33.390	32.300	32.500	32.077	2,290,626
2024-02-20	32.110	33.630	31.800	32.960	32.531	2,379,073
2024-02-19	32.420	33.810	31.620	32.640	32.215	2,522,278
2024-02-08	30.750	32.550	30.520	32.430	32.008	2,700,787
2024-02-07	30.850	31.880	30.130	31.000	30.597	3,032,102
2024-02-06	29.080	32.330	28.010	31.530	31.120	3,117,181
2024-02-05	30.500	31.000	26.800	30.000	29.610	3,130,780
2024-02-02	30.500	32.870	29.010	31.270	30.863	3,561,972
2024-02-01	27.970	31.870	26.950	31.840	31.426	3,289,762
2024-01-31	30.130	30.140	28.010	28.120	27.754	727,987
2024-01-30	31.000	31.200	29.900	29.920	29.531	552,771
2024-01-29	31.800	32.110	31.180	31.180	30.774	515,527
2024-01-26	32.250	32.500	31.600	31.700	31.287	516,774

← NewerPage 11 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.