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
2022-11-04	43.010	44.200	42.990	43.650	40.166	1,335,553
2022-11-03	42.700	43.170	42.610	43.000	39.568	875,915
2022-11-02	42.200	43.210	42.010	42.850	39.430	1,153,970
2022-11-01	41.200	42.300	41.000	42.280	38.905	1,122,483
2022-10-31	40.310	41.460	40.300	41.040	37.764	828,678
2022-10-28	41.530	42.370	40.300	40.420	37.194	1,209,256
2022-10-27	42.850	43.700	41.960	41.980	38.629	1,437,222
2022-10-26	41.510	43.750	41.510	43.150	39.706	1,842,302
2022-10-25	42.950	42.950	40.520	41.880	38.537	2,412,064
2022-10-24	44.750	46.250	44.610	45.090	41.491	1,998,251
2022-10-21	44.450	44.710	43.900	44.450	40.902	728,791
2022-10-20	44.020	44.800	43.580	44.440	40.893	1,105,834
2022-10-19	44.460	45.450	44.170	44.240	40.709	1,063,948
2022-10-18	45.670	45.770	44.340	44.730	41.160	1,524,283
2022-10-17	42.510	45.600	42.310	45.600	41.960	2,483,901
2022-10-14	42.140	43.500	42.030	42.760	39.347	976,400
2022-10-13	42.000	42.360	41.500	41.770	38.436	815,417
2022-10-12	40.780	42.170	40.500	42.050	38.694	709,633
2022-10-11	40.200	41.150	39.950	40.780	37.525	586,527
2022-10-10	41.310	41.520	40.020	40.180	36.973	587,598
2022-09-30	42.300	42.460	41.120	41.230	37.939	770,810
2022-09-29	43.320	43.500	41.910	42.350	38.970	909,150
2022-09-28	44.420	44.420	42.500	42.730	39.319	775,855
2022-09-27	43.850	44.550	43.650	44.520	40.967	768,584
2022-09-26	44.500	44.790	43.770	43.840	40.341	653,105
2022-09-23	45.780	46.200	44.710	44.810	41.233	768,604
2022-09-22	45.720	46.530	45.710	45.880	42.218	530,402
2022-09-21	46.050	46.280	45.480	46.130	42.448	612,550
2022-09-20	45.850	46.330	45.650	46.060	42.384	624,244
2022-09-19	46.050	46.680	45.400	45.660	42.016	948,552
2022-09-16	46.640	46.880	46.030	46.030	42.356	898,825
2022-09-15	48.260	48.450	46.460	46.700	42.973	1,627,262
2022-09-14	48.030	48.410	47.850	48.230	44.380	734,589
2022-09-13	48.900	49.320	48.810	48.960	45.052	591,047
2022-09-09	48.490	49.090	48.480	48.940	45.034	583,911
2022-09-08	49.560	49.970	48.560	48.560	44.684	1,073,374
2022-09-07	49.340	50.250	49.060	49.640	45.678	1,169,065
2022-09-06	49.140	49.490	48.720	49.350	45.411	981,012
2022-09-05	48.570	49.090	48.570	49.000	45.089	752,459
2022-09-02	48.180	48.940	48.180	48.630	44.749	782,847
2022-09-01	48.130	48.660	48.110	48.110	44.270	812,413
2022-08-31	49.020	49.200	48.080	48.110	44.270	1,452,009
2022-08-30	49.120	49.520	48.860	49.310	45.374	1,345,375
2022-08-29	48.990	49.690	48.600	49.260	45.328	2,496,312
2022-08-26	51.000	51.610	50.260	50.480	46.451	1,110,451
2022-08-25	50.510	51.390	49.780	51.180	47.095	1,305,934
2022-08-24	53.000	53.000	50.510	50.510	46.478	2,622,656
2022-08-23	52.730	53.190	52.250	53.030	48.797	1,807,969
2022-08-22	53.300	53.800	52.510	52.820	48.604	2,881,236
2022-08-19	57.460	57.460	53.850	53.940	49.635	5,976,083
2022-08-18	58.010	59.280	57.670	58.620	53.941	3,369,517
2022-08-17	56.150	59.580	55.300	58.300	53.647	5,214,890
2022-08-16	54.480	56.380	54.300	55.780	51.328	2,231,882
2022-08-15	54.080	54.900	53.750	54.700	50.334	1,473,861
2022-08-12	55.310	55.680	54.000	54.080	49.763	2,533,742
2022-08-11	56.100	56.300	55.570	55.680	51.236	2,139,262
2022-08-10	55.040	56.490	54.930	55.860	51.401	2,819,347
2022-08-09	54.730	55.480	54.310	55.480	51.052	2,459,810
2022-08-08	54.780	55.350	53.610	55.000	50.610	2,638,621
2022-08-05	53.260	54.770	52.830	54.670	50.306	3,106,287

← NewerPage 17 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.