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
2022-08-04	53.530	53.770	52.440	53.160	48.917	1,708,528
2022-08-03	53.320	54.600	52.500	52.830	48.613	2,700,640
2022-08-02	53.870	53.990	51.580	52.740	48.530	3,231,237
2022-08-01	54.170	55.340	53.520	54.430	50.086	2,936,975
2022-07-29	54.040	55.300	53.700	53.900	49.598	3,086,232
2022-07-28	53.030	55.240	52.750	54.360	50.021	4,012,231
2022-07-27	50.650	53.280	50.600	52.950	48.724	3,173,364
2022-07-26	51.400	51.490	49.400	50.850	46.791	1,474,795
2022-07-25	51.390	51.780	50.970	51.370	47.270	1,049,389
2022-07-22	52.200	53.240	50.770	51.330	47.233	2,055,481
2022-07-21	52.430	52.730	51.700	52.060	47.905	1,821,425
2022-07-20	51.600	53.880	51.550	52.640	48.438	2,970,182
2022-07-19	51.510	51.970	51.130	51.690	47.564	1,211,062
2022-07-18	50.240	51.530	50.240	51.510	47.399	1,525,985
2022-07-15	49.900	50.920	49.660	50.210	46.202	1,577,086
2022-07-14	49.200	50.370	49.000	49.900	45.917	1,118,121
2022-07-13	49.410	49.800	49.130	49.480	45.531	943,633
2022-07-12	50.060	50.350	49.410	49.410	45.466	1,235,530
2022-07-11	52.110	52.110	49.840	50.180	46.175	1,995,667
2022-07-08	52.020	53.070	52.000	52.170	48.006	1,307,138
2022-07-07	52.060	52.410	51.380	52.000	47.850	1,213,643
2022-07-06	52.030	52.860	51.590	51.810	47.675	1,568,380
2022-07-05	53.410	53.830	51.540	52.070	47.914	2,272,724
2022-07-04	52.890	53.630	52.080	53.630	49.349	1,862,235
2022-07-01	54.000	54.160	52.800	53.060	48.825	2,229,267
2022-06-30	54.000	54.820	53.660	54.000	49.690	2,909,191
2022-06-29	56.080	56.080	54.010	54.180	49.856	3,175,188
2022-06-28	54.160	56.490	53.190	56.200	51.714	4,449,007
2022-06-27	54.180	55.470	53.960	54.170	49.846	2,411,235
2022-06-24	54.730	54.780	53.710	54.040	49.727	1,932,968
2022-06-23	52.450	54.380	52.450	54.000	49.690	2,157,058
2022-06-22	54.940	55.190	52.780	52.780	48.567	2,501,374
2022-06-21	54.370	56.870	53.600	54.800	50.426	3,699,652
2022-06-20	54.770	55.750	54.150	54.370	50.030	2,403,263
2022-06-17	55.900	55.990	54.080	55.160	50.757	3,170,431
2022-06-16	54.980	56.870	53.830	56.790	52.257	4,487,391
2022-06-15	54.000	55.200	53.500	54.200	49.874	3,749,588
2022-06-14	53.700	54.390	52.570	53.790	49.497	2,853,545
2022-06-13	50.470	54.980	50.470	54.440	50.095	4,776,752
2022-06-10	49.650	51.040	49.530	51.010	46.939	1,629,883
2022-06-09	51.010	51.350	49.580	50.050	46.055	1,735,164
2022-06-08	51.660	52.260	50.350	51.180	47.095	2,078,856
2022-06-07	52.500	52.770	51.240	51.650	47.527	2,133,948
2022-06-06	51.910	53.330	51.720	52.500	48.310	3,530,357
2022-06-02	49.700	52.150	49.450	51.840	47.702	3,395,833
2022-06-01	49.080	50.750	48.800	49.830	45.853	2,547,264
2022-05-31	47.820	49.150	47.170	49.000	45.089	1,984,479
2022-05-30	47.530	47.980	47.160	47.720	43.911	1,150,830
2022-05-27	48.180	48.380	47.010	47.390	43.607	1,504,944
2022-05-26	48.300	48.320	47.020	47.720	43.911	1,707,975
2022-05-25	48.100	48.500	47.100	48.330	44.472	1,853,133
2022-05-24	52.300	52.340	48.160	48.160	44.316	3,065,020
2022-05-23	51.670	52.550	51.150	52.530	48.337	1,563,691
2022-05-20	51.390	51.800	51.010	51.640	47.518	1,328,434
2022-05-19	50.570	51.400	50.520	51.160	47.077	1,324,909
2022-05-18	51.700	52.470	51.590	51.590	47.472	1,304,463
2022-05-17	51.250	52.000	50.780	51.900	47.757	1,410,863
2022-05-16	52.280	52.560	51.250	51.280	47.187	1,352,054
2022-05-13	52.220	52.650	51.600	51.960	47.813	1,248,929
2022-05-12	52.010	52.790	51.300	52.220	48.052	1,833,241

← NewerPage 18 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.