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
2023-02-06	41.500	42.000	41.350	41.470	38.160	578,255
2023-02-03	42.020	42.120	41.300	41.900	38.556	896,336
2023-02-02	42.150	42.500	41.820	42.110	38.749	1,253,857
2023-02-01	42.000	42.060	41.500	42.000	38.648	1,103,445
2023-01-31	41.500	41.650	41.250	41.650	38.326	686,427
2023-01-30	41.880	41.880	41.300	41.640	38.316	853,450
2023-01-20	41.100	41.580	40.960	41.190	37.902	685,554
2023-01-19	40.810	41.030	40.630	40.960	37.691	529,444
2023-01-18	40.630	41.020	40.610	40.810	37.553	422,216
2023-01-17	40.670	41.170	40.600	40.630	37.387	670,507
2023-01-16	40.230	40.800	40.060	40.660	37.415	684,409
2023-01-13	39.980	40.280	39.730	40.230	37.019	477,350
2023-01-12	39.680	40.140	39.660	40.000	36.807	478,241
2023-01-11	40.030	40.120	39.610	39.610	36.448	384,700
2023-01-10	40.190	40.190	39.770	40.030	36.835	328,433
2023-01-09	39.980	40.360	39.930	40.060	36.863	493,413
2023-01-06	41.050	41.050	40.010	40.080	36.881	937,664
2023-01-05	41.000	41.000	40.110	40.410	37.185	673,152
2023-01-04	40.010	40.300	39.600	39.930	36.743	615,536
2023-01-03	39.200	40.460	38.970	40.250	37.037	1,082,990
2022-12-30	38.500	39.200	38.310	39.200	36.071	678,551
2022-12-29	38.420	38.880	38.310	38.370	35.307	609,482
2022-12-28	39.310	39.310	38.190	38.710	35.620	1,272,555
2022-12-27	39.950	40.150	39.090	39.360	36.218	1,077,774
2022-12-26	39.740	40.340	39.700	39.840	36.660	729,030
2022-12-23	39.570	39.930	39.390	39.740	36.568	300,539
2022-12-22	40.600	40.620	39.780	39.830	36.651	513,247
2022-12-21	40.790	41.000	40.020	40.410	37.185	520,634
2022-12-20	40.610	41.150	40.610	40.810	37.553	513,775
2022-12-19	41.440	41.630	40.690	40.800	37.543	495,625
2022-12-16	41.950	42.140	41.300	41.430	38.123	593,071
2022-12-15	42.060	42.470	41.850	42.150	38.786	385,300
2022-12-14	42.280	42.720	42.020	42.060	38.703	415,629
2022-12-13	43.000	43.300	42.120	42.180	38.813	734,259
2022-12-12	43.070	43.840	42.500	43.260	39.807	688,677
2022-12-09	43.300	43.400	42.910	43.100	39.660	647,755
2022-12-08	42.920	43.600	42.650	43.370	39.908	763,427
2022-12-07	43.200	43.250	42.800	42.920	39.494	435,500
2022-12-06	42.810	43.690	42.810	43.160	39.715	797,521
2022-12-05	42.840	43.090	42.750	43.010	39.577	544,845
2022-12-02	42.950	43.130	42.700	42.800	39.384	507,115
2022-12-01	42.470	43.190	42.450	42.950	39.522	787,804
2022-11-30	42.370	42.740	42.000	42.160	38.795	546,760
2022-11-29	41.620	42.590	41.620	42.420	39.034	796,739
2022-11-28	42.720	42.900	41.250	41.630	38.307	1,339,543
2022-11-25	43.000	43.480	42.600	43.200	39.752	720,606
2022-11-24	42.980	43.490	42.610	43.040	39.605	749,084
2022-11-23	43.000	43.000	41.850	42.690	39.283	889,172
2022-11-22	43.970	44.340	42.910	42.940	39.513	962,918
2022-11-21	44.200	44.200	43.320	44.000	40.488	701,219
2022-11-18	44.730	45.150	44.040	44.090	40.571	1,146,229
2022-11-17	44.500	44.870	44.090	44.730	41.160	918,188
2022-11-16	44.970	45.100	44.510	44.600	41.040	916,966
2022-11-15	43.450	44.990	43.450	44.930	41.344	1,974,775
2022-11-14	43.970	44.300	43.400	43.630	40.148	719,389
2022-11-11	44.360	44.880	43.870	43.900	40.396	1,153,779
2022-11-10	43.600	44.270	43.510	43.630	40.148	837,240
2022-11-09	44.180	44.860	44.020	44.020	40.506	903,581
2022-11-08	45.030	45.030	44.220	44.420	40.875	1,189,514
2022-11-07	43.800	45.500	43.800	45.250	41.638	2,516,288

← NewerPage 16 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.