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
2023-11-01	38.430	39.050	38.270	38.690	37.351	751,793
2023-10-31	38.420	38.970	38.280	38.500	37.168	824,681
2023-10-30	37.770	38.880	37.540	38.690	37.351	1,158,427
2023-10-27	36.900	37.870	36.880	37.660	36.357	830,843
2023-10-26	36.580	37.370	36.180	37.200	35.913	645,361
2023-10-25	37.480	37.700	36.540	36.960	35.681	970,900
2023-10-24	36.440	37.840	35.100	37.010	35.729	1,679,817
2023-10-23	36.010	36.350	34.810	34.990	33.779	453,400
2023-10-20	36.930	37.130	36.040	36.260	35.005	539,200
2023-10-19	37.180	37.640	36.660	36.930	35.652	419,556
2023-10-18	37.680	37.680	36.840	36.890	35.614	564,454
2023-10-17	37.490	37.880	37.210	37.700	36.396	419,064
2023-10-16	38.000	38.000	37.280	37.490	36.193	597,550
2023-10-13	38.050	38.200	37.790	37.810	36.502	425,639
2023-10-12	37.970	38.380	37.810	38.160	36.840	578,400
2023-10-11	37.500	38.330	36.960	38.000	36.685	712,582
2023-10-10	38.030	38.030	36.900	37.290	36.000	741,067
2023-10-09	37.880	38.150	37.350	37.920	36.608	750,994
2023-09-28	38.540	38.650	37.850	37.890	36.579	682,254
2023-09-27	37.900	38.990	37.880	38.440	37.110	1,034,846
2023-09-26	38.130	38.800	37.810	38.080	36.762	667,600
2023-09-25	38.230	38.980	37.970	38.120	36.801	577,600
2023-09-22	37.660	38.690	37.310	38.600	37.264	519,612
2023-09-21	37.700	38.130	37.420	37.500	36.203	344,412
2023-09-20	37.750	38.800	37.660	37.700	36.396	590,722
2023-09-19	38.310	38.650	37.800	37.840	36.531	616,500
2023-09-18	37.960	39.090	37.520	38.660	37.322	844,785
2023-09-15	38.580	38.600	37.820	37.950	36.637	498,657
2023-09-14	38.410	38.410	37.730	37.910	36.598	320,900
2023-09-13	38.920	39.040	38.020	38.310	36.985	459,569
2023-09-12	38.700	39.200	38.700	38.920	37.573	565,345
2023-09-11	38.260	39.130	38.010	39.000	37.651	1,028,799
2023-09-08	38.450	38.680	38.000	38.260	36.936	384,000
2023-09-07	38.310	38.850	38.060	38.060	36.743	708,809
2023-09-06	38.210	38.750	38.040	38.720	37.380	708,344
2023-09-05	37.800	38.470	37.800	38.270	36.946	673,913
2023-09-04	37.320	37.980	37.240	37.980	36.666	555,931
2023-09-01	37.290	37.590	37.110	37.260	35.971	256,687
2023-08-31	37.360	37.500	37.030	37.290	36.000	379,866
2023-08-30	36.620	37.590	36.620	37.250	35.961	696,734
2023-08-29	35.490	36.850	35.200	36.620	35.353	778,879
2023-08-28	36.440	36.760	35.000	35.210	33.992	637,652
2023-08-25	36.010	36.010	34.680	34.930	33.721	732,614
2023-08-24	36.990	36.990	35.870	36.010	34.764	411,239
2023-08-23	36.810	37.050	36.350	36.360	35.102	327,000
2023-08-22	36.810	37.300	36.230	37.010	35.729	576,100
2023-08-21	36.710	37.330	36.710	36.930	35.652	323,988
2023-08-18	37.530	37.590	36.850	36.890	35.614	411,304
2023-08-17	37.040	37.440	36.550	37.360	36.067	440,447
2023-08-16	36.960	37.220	36.720	36.760	35.488	505,165
2023-08-15	38.440	38.590	36.800	36.970	35.691	1,312,062
2023-08-14	38.880	38.880	38.020	38.450	37.120	408,148
2023-08-11	38.980	39.130	38.650	38.670	37.332	340,299
2023-08-10	38.790	39.160	38.790	39.140	37.786	245,302
2023-08-09	38.770	39.020	38.690	38.840	37.496	342,086
2023-08-08	39.440	39.580	38.730	38.750	37.409	544,600
2023-08-07	40.100	40.200	39.450	39.520	38.153	356,800
2023-08-04	39.770	40.260	39.770	40.000	38.616	515,116
2023-08-03	39.860	40.210	39.690	39.770	38.394	358,706
2023-08-02	40.100	40.220	39.700	39.970	38.587	427,602

← NewerPage 13 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.