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
2023-08-01	40.020	40.250	39.680	39.820	38.442	433,581
2023-07-31	39.860	40.100	39.560	39.820	38.442	514,316
2023-07-28	39.060	39.680	38.960	39.570	38.201	365,100
2023-07-27	39.750	39.750	39.160	39.250	37.892	288,399
2023-07-26	39.510	39.750	39.310	39.510	38.143	270,711
2023-07-25	38.800	39.580	38.800	39.530	38.162	587,853
2023-07-24	38.620	38.860	38.480	38.630	37.293	243,300
2023-07-21	39.000	39.150	38.400	38.620	37.284	500,018
2023-07-20	39.780	39.780	38.880	38.880	37.535	546,364
2023-07-19	40.000	40.360	39.420	39.600	38.230	497,433
2023-07-18	39.750	40.440	39.530	39.990	38.606	794,200
2023-07-17	39.600	39.880	39.490	39.720	38.346	332,608
2023-07-14	39.940	40.130	39.690	39.890	38.510	417,247
2023-07-13	39.460	39.900	39.200	39.810	38.433	597,199
2023-07-12	40.150	40.340	39.060	39.160	37.805	739,273
2023-07-11	39.650	40.280	39.530	40.240	38.848	590,635
2023-07-10	39.750	39.850	39.460	39.750	38.375	327,652
2023-07-07	39.810	39.990	39.440	39.560	38.191	432,600
2023-07-06	39.930	40.230	39.520	39.910	38.529	474,576
2023-07-05	40.300	40.380	39.850	39.930	38.548	448,605
2023-07-04	40.000	40.520	39.810	40.300	38.906	706,814
2023-07-03	40.460	40.490	39.780	39.930	38.548	638,660
2023-06-30	39.900	40.280	39.720	39.880	38.500	591,802
2023-06-29	38.640	40.560	38.450	39.910	38.529	1,311,438
2023-06-28	39.250	39.250	37.880	38.710	37.371	583,170
2023-06-27	38.510	39.190	38.340	38.870	37.525	407,424
2023-06-26	39.360	39.880	38.500	38.690	37.351	678,327
2023-06-21	39.900	40.250	39.320	39.600	38.230	688,580
2023-06-20	39.310	40.300	39.200	40.040	38.655	995,154
2023-06-19	39.300	39.800	39.300	39.380	38.017	510,332
2023-06-16	39.520	39.520	39.070	39.270	37.911	553,009
2023-06-15	38.850	39.890	38.730	39.520	38.153	821,799
2023-06-14	39.040	39.370	38.750	38.890	37.544	463,131
2023-06-13	38.650	39.150	38.420	39.040	37.689	429,911
2023-06-12	38.360	38.850	38.180	38.660	37.322	367,494
2023-06-09	38.380	38.470	37.620	38.450	37.120	644,657
2023-06-08	38.180	38.350	37.800	38.090	36.772	451,893
2023-06-07	38.130	38.440	37.800	38.220	36.898	439,900
2023-06-06	39.530	39.530	38.100	38.100	36.782	926,214
2023-06-05	39.690	39.940	39.510	39.530	38.162	415,106
2023-06-02	39.940	40.150	39.700	39.810	38.433	491,111
2023-06-01	39.400	40.180	39.400	39.940	38.558	466,307
2023-05-31	40.200	40.500	39.360	39.580	38.211	697,795
2023-05-30	41.130	41.270	39.930	40.200	38.809	841,095
2023-05-29	40.090	41.520	39.870	41.130	39.707	1,261,946
2023-05-26	39.800	40.180	39.510	40.070	38.684	466,499
2023-05-25	39.720	40.280	39.430	39.840	38.462	543,273
2023-05-24	39.800	40.210	39.430	39.980	38.597	534,100
2023-05-23	39.450	40.180	39.400	39.600	38.230	519,508
2023-05-22	39.420	39.820	38.950	39.690	38.317	540,570
2023-05-19	39.990	40.050	39.510	39.690	38.317	559,687
2023-05-18	39.630	40.500	39.270	40.000	38.616	912,559
2023-05-17	39.660	39.980	39.210	39.250	37.892	678,300
2023-05-16	40.250	40.440	39.370	39.760	38.384	1,042,162
2023-05-15	42.400	42.810	41.600	42.700	39.292	1,535,336
2023-05-12	40.650	43.020	40.260	42.750	39.338	2,597,910
2023-05-11	40.200	41.200	39.840	40.650	37.405	1,089,208
2023-05-10	39.130	40.200	39.130	39.960	36.771	882,423
2023-05-09	39.040	39.680	38.720	39.150	36.025	664,000
2023-05-08	38.890	39.150	38.680	39.040	35.924	465,664

← NewerPage 14 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.