Shenzhen Han's CNC Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 52.860 | 54.010 | 52.060 | 52.060 | 47.905 | 3,427,143 |
| 2022-05-10 | 49.820 | 54.100 | 49.760 | 53.250 | 49.000 | 3,599,772 |
| 2022-05-09 | 50.500 | 51.800 | 50.110 | 50.510 | 46.478 | 1,472,376 |
| 2022-05-06 | 50.010 | 51.500 | 49.550 | 50.810 | 46.754 | 1,682,166 |
| 2022-05-05 | 50.500 | 52.180 | 50.210 | 51.290 | 47.196 | 1,854,021 |
| 2022-04-29 | 49.900 | 51.650 | 48.880 | 50.890 | 46.828 | 2,089,410 |
| 2022-04-28 | 48.660 | 50.570 | 48.380 | 49.590 | 45.264 | 1,917,453 |
| 2022-04-27 | 45.150 | 49.560 | 45.030 | 49.200 | 44.908 | 2,243,524 |
| 2022-04-26 | 48.350 | 49.300 | 46.280 | 46.400 | 42.352 | 1,893,569 |
| 2022-04-25 | 50.050 | 50.770 | 48.180 | 48.200 | 43.995 | 2,174,787 |
| 2022-04-22 | 49.800 | 51.790 | 49.000 | 51.120 | 46.660 | 2,340,166 |
| 2022-04-21 | 54.610 | 55.000 | 50.100 | 50.410 | 46.012 | 3,422,518 |
| 2022-04-20 | 50.510 | 54.180 | 50.010 | 53.250 | 48.605 | 3,863,148 |
| 2022-04-19 | 49.730 | 50.810 | 49.640 | 50.030 | 45.665 | 1,300,427 |
| 2022-04-18 | 48.300 | 49.920 | 48.220 | 49.720 | 45.382 | 1,161,538 |
| 2022-04-15 | 48.960 | 49.930 | 47.990 | 49.110 | 44.826 | 1,789,548 |
| 2022-04-14 | 49.990 | 51.440 | 49.210 | 49.720 | 45.382 | 2,175,923 |
| 2022-04-13 | 47.700 | 52.850 | 47.500 | 50.030 | 45.665 | 3,551,585 |
| 2022-04-12 | 47.030 | 48.600 | 46.730 | 48.080 | 43.886 | 1,351,007 |
| 2022-04-11 | 50.000 | 50.000 | 46.880 | 47.030 | 42.927 | 1,925,704 |
| 2022-04-08 | 51.760 | 51.760 | 49.880 | 49.970 | 45.611 | 1,625,550 |
| 2022-04-07 | 52.790 | 53.480 | 51.290 | 51.350 | 46.870 | 1,693,449 |
| 2022-04-06 | 52.900 | 53.280 | 52.360 | 53.110 | 48.477 | 983,976 |
| 2022-04-01 | 53.880 | 54.020 | 53.070 | 53.090 | 48.458 | 1,836,985 |
| 2022-03-31 | 54.650 | 54.950 | 54.160 | 54.180 | 49.453 | 1,851,951 |
| 2022-03-30 | 54.350 | 55.430 | 53.940 | 55.390 | 50.558 | 1,674,862 |
| 2022-03-29 | 55.220 | 55.240 | 53.870 | 53.880 | 49.180 | 1,788,338 |
| 2022-03-28 | 55.490 | 55.710 | 54.610 | 54.990 | 50.193 | 1,417,201 |
| 2022-03-25 | 55.800 | 56.400 | 55.400 | 55.680 | 50.823 | 1,706,440 |
| 2022-03-24 | 56.210 | 56.660 | 55.410 | 55.490 | 50.649 | 1,792,445 |
| 2022-03-23 | 56.840 | 57.360 | 56.030 | 56.540 | 51.607 | 2,193,529 |
| 2022-03-22 | 58.800 | 58.800 | 56.600 | 56.830 | 51.872 | 2,843,450 |
| 2022-03-21 | 59.600 | 59.600 | 58.300 | 58.730 | 53.606 | 2,361,604 |
| 2022-03-18 | 58.720 | 60.660 | 58.020 | 59.260 | 54.090 | 2,951,391 |
| 2022-03-17 | 57.760 | 61.650 | 57.030 | 59.410 | 54.227 | 5,792,066 |
| 2022-03-16 | 57.980 | 58.000 | 54.370 | 57.580 | 52.557 | 4,459,598 |
| 2022-03-15 | 55.150 | 59.870 | 55.150 | 56.990 | 52.018 | 5,975,755 |
| 2022-03-14 | 56.550 | 56.870 | 54.800 | 54.800 | 50.019 | 3,250,407 |
| 2022-03-11 | 57.350 | 57.960 | 56.010 | 57.690 | 52.657 | 3,473,235 |
| 2022-03-10 | 59.450 | 60.630 | 58.530 | 58.660 | 53.543 | 3,634,658 |
| 2022-03-09 | 59.990 | 61.320 | 55.220 | 58.530 | 53.424 | 4,680,156 |
| 2022-03-08 | 63.000 | 63.480 | 60.080 | 60.340 | 55.076 | 4,893,897 |
| 2022-03-07 | 65.410 | 65.460 | 61.000 | 63.830 | 58.262 | 6,743,915 |
| 2022-03-04 | 65.110 | 68.370 | 65.010 | 66.450 | 60.653 | 8,129,264 |
| 2022-03-03 | 65.120 | 66.630 | 64.710 | 66.160 | 60.388 | 7,441,957 |
| 2022-03-02 | 65.690 | 66.390 | 64.600 | 65.030 | 59.357 | 7,409,794 |
| 2022-03-01 | 64.520 | 68.300 | 64.510 | 66.530 | 60.726 | 11,512,160 |
| 2022-02-28 | 76.560 | 76.560 | 64.300 | 66.160 | 60.388 | 18,633,250 |
← NewerPage 19 of 19 · 1,128 trading days
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.