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
2023-05-05	39.250	39.390	38.540	38.680	35.593	712,753
2023-05-04	39.730	39.770	39.160	39.390	36.246	525,424
2023-04-28	38.940	39.880	38.940	39.660	36.494	775,051
2023-04-27	38.880	39.260	38.720	38.910	35.804	558,954
2023-04-26	38.740	39.350	38.560	39.040	35.924	952,107
2023-04-25	38.580	38.930	38.300	38.460	35.390	1,093,096
2023-04-24	39.470	40.480	38.300	38.960	35.850	2,794,140
2023-04-21	44.600	45.000	42.400	42.430	39.043	1,917,289
2023-04-20	45.700	45.890	44.200	44.450	40.902	1,969,807
2023-04-19	46.200	46.660	45.710	45.760	42.108	1,277,692
2023-04-18	46.830	47.180	45.890	46.370	42.669	1,737,932
2023-04-17	47.560	49.250	46.800	46.850	43.111	3,725,120
2023-04-14	46.240	47.570	45.820	47.560	43.764	2,640,772
2023-04-13	47.400	47.480	46.150	46.200	42.512	2,137,376
2023-04-12	45.990	47.540	45.990	47.510	43.718	3,100,386
2023-04-11	46.680	46.730	45.930	46.390	42.687	2,281,016
2023-04-10	46.700	47.430	45.890	47.230	43.460	3,630,651
2023-04-07	46.130	49.690	46.100	47.500	43.709	6,348,767
2023-04-06	43.230	45.670	43.060	45.670	42.025	2,615,432
2023-04-04	44.400	44.590	43.100	43.280	39.826	1,306,381
2023-04-03	43.780	44.490	43.590	44.450	40.902	1,175,524
2023-03-31	43.750	44.180	43.730	43.850	40.350	575,633
2023-03-30	43.950	44.170	43.510	43.730	40.240	679,372
2023-03-29	44.050	44.500	43.700	43.830	40.332	755,556
2023-03-28	44.500	44.860	44.020	44.100	40.580	823,550
2023-03-27	44.700	45.160	44.100	44.520	40.967	1,153,210
2023-03-24	45.280	45.290	44.600	44.690	41.123	1,498,810
2023-03-23	44.270	45.300	44.100	45.280	41.666	2,577,188
2023-03-22	43.500	44.330	43.430	44.300	40.764	1,396,567
2023-03-21	43.300	43.590	43.080	43.570	40.092	803,642
2023-03-20	42.600	43.370	42.420	43.260	39.807	1,085,972
2023-03-17	42.880	43.110	42.310	42.690	39.283	951,693
2023-03-16	42.460	43.000	42.100	42.210	38.841	588,190
2023-03-15	42.830	43.370	42.610	42.820	39.402	886,790
2023-03-14	42.280	43.480	41.230	42.880	39.457	1,124,078
2023-03-13	42.360	42.490	41.880	42.280	38.905	515,700
2023-03-10	42.580	42.940	42.210	42.300	38.924	659,500
2023-03-09	42.780	43.070	42.570	42.620	39.218	598,400
2023-03-08	42.190	42.820	42.190	42.770	39.356	503,206
2023-03-07	43.510	43.650	42.250	42.250	38.878	1,179,453
2023-03-06	43.780	44.120	43.410	43.510	40.037	663,690
2023-03-03	44.590	44.880	43.700	43.780	40.286	1,154,146
2023-03-02	44.600	45.500	44.520	44.550	40.994	1,239,701
2023-03-01	44.530	45.260	44.350	44.760	41.187	1,115,585
2023-02-28	44.880	45.750	44.230	44.690	41.123	1,466,960
2023-02-27	44.580	45.100	44.300	44.920	41.335	1,289,581
2023-02-24	43.850	45.170	43.750	44.910	41.325	2,319,935
2023-02-23	43.400	44.500	43.350	43.840	40.341	859,366
2023-02-22	43.360	43.780	43.200	43.500	40.028	594,837
2023-02-21	43.800	43.980	43.220	43.470	40.000	743,474
2023-02-20	42.780	44.220	42.560	43.820	40.322	1,100,170
2023-02-17	43.230	43.530	42.710	42.790	39.375	913,978
2023-02-16	45.010	45.100	43.100	43.280	39.826	2,214,114
2023-02-15	45.080	45.330	44.720	45.030	41.436	1,312,881
2023-02-14	44.880	45.890	44.510	45.290	41.675	2,236,092
2023-02-13	43.590	45.660	43.460	45.210	41.601	3,174,186
2023-02-10	43.810	44.240	43.450	43.700	40.212	1,341,877
2023-02-09	43.080	44.140	42.880	44.010	40.497	2,103,513
2023-02-08	43.600	43.790	43.030	43.260	39.807	1,796,337
2023-02-07	41.500	44.400	41.490	44.040	40.525	4,492,055

← NewerPage 15 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.