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
2024-01-25	30.890	32.420	30.600	32.380	31.959	700,405
2024-01-24	31.500	31.880	30.130	31.190	30.784	801,508
2024-01-23	30.760	31.460	30.410	31.400	30.991	682,764
2024-01-22	32.950	33.280	30.810	31.050	30.646	757,900
2024-01-19	33.600	33.720	32.960	33.080	32.649	592,200
2024-01-18	33.990	34.360	32.560	33.380	32.946	960,357
2024-01-17	34.710	35.150	34.370	34.380	33.933	387,195
2024-01-16	35.490	35.500	34.600	35.090	34.633	627,000
2024-01-15	35.860	35.860	35.210	35.270	34.811	568,212
2024-01-12	36.090	36.370	35.570	35.570	35.107	460,000
2024-01-11	35.690	36.210	35.550	36.120	35.650	548,772
2024-01-10	36.330	36.330	35.420	35.830	35.364	457,600
2024-01-09	36.330	36.890	35.960	36.150	35.679	563,000
2024-01-08	36.580	36.690	35.860	35.860	35.393	650,600
2024-01-05	37.300	37.450	36.450	36.580	36.104	477,713
2024-01-04	37.770	37.780	37.030	37.260	36.775	542,100
2024-01-03	37.980	38.250	37.480	37.690	37.199	539,750
2024-01-02	37.980	38.260	37.600	37.980	37.486	974,292
2023-12-29	36.950	37.990	36.640	37.770	37.278	700,215
2023-12-28	36.070	36.940	35.850	36.780	36.301	608,804
2023-12-27	35.990	36.350	35.830	36.020	35.551	543,063
2023-12-26	36.960	36.960	35.690	35.870	35.403	632,300
2023-12-25	36.660	37.290	36.660	36.950	36.469	415,307
2023-12-22	37.480	37.600	36.730	36.960	36.479	586,952
2023-12-21	37.090	37.700	36.550	37.480	36.992	660,297
2023-12-20	37.410	37.960	37.180	37.180	36.696	470,700
2023-12-19	37.010	37.600	36.600	37.400	36.913	619,502
2023-12-18	37.390	37.390	36.520	36.900	36.420	531,900
2023-12-15	37.610	37.890	37.090	37.180	36.696	449,500
2023-12-14	38.130	38.540	37.620	37.630	37.140	450,796
2023-12-13	38.240	38.430	37.560	38.010	37.515	640,500
2023-12-12	37.550	38.120	37.550	38.030	37.535	642,548
2023-12-11	37.020	37.680	36.510	37.650	37.160	1,063,810
2023-12-08	36.850	37.460	36.840	37.050	36.568	544,050
2023-12-07	36.800	37.230	36.660	36.860	36.380	462,789
2023-12-06	36.980	37.430	36.800	37.010	36.528	549,826
2023-12-05	37.560	37.670	36.960	37.020	36.538	657,461
2023-12-04	38.150	38.290	37.510	37.670	37.180	600,203
2023-12-01	38.110	38.420	37.480	38.040	37.545	765,600
2023-11-30	38.700	38.940	37.890	38.080	37.584	585,435
2023-11-29	38.710	39.300	38.660	38.810	38.305	420,961
2023-11-28	38.150	38.940	38.010	38.870	38.364	691,866
2023-11-27	37.800	38.440	37.760	38.150	37.653	455,400
2023-11-24	38.530	38.580	37.800	38.010	37.515	434,380
2023-11-23	38.000	38.660	38.000	38.530	38.029	477,400
2023-11-22	38.580	38.910	38.110	38.150	37.653	494,220
2023-11-21	38.900	39.160	38.510	38.580	38.078	673,244
2023-11-20	38.180	39.050	38.110	38.940	38.433	829,378
2023-11-17	38.110	38.300	37.880	38.220	37.723	629,857
2023-11-16	39.000	39.410	38.800	38.870	37.525	571,263
2023-11-15	39.320	39.580	38.980	39.150	37.795	580,557
2023-11-14	38.990	39.510	38.890	39.110	37.757	477,872
2023-11-13	39.200	39.640	38.890	39.160	37.805	698,608
2023-11-10	38.890	39.620	38.890	39.320	37.960	518,200
2023-11-09	39.350	39.850	38.950	39.100	37.747	478,100
2023-11-08	39.250	39.920	39.210	39.350	37.989	694,106
2023-11-07	39.610	39.660	38.980	39.390	38.027	717,000
2023-11-06	39.160	39.900	38.970	39.650	38.278	1,054,266
2023-11-03	38.250	39.100	37.910	38.820	37.477	851,600
2023-11-02	38.840	38.970	37.900	38.000	36.685	631,131

← NewerPage 12 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.