Shenzhen Han's CNC Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 259.46 | 268.86 | 248.18 | 250.05 | 250.05 | 3,984,897 |
| 2026-07-21 | 226.78 | 260.00 | 207.65 | 259.46 | 259.46 | 6,407,338 |
| 2026-07-20 | 265.00 | 266.58 | 215.00 | 225.50 | 225.50 | 6,250,285 |
| 2026-07-17 | 282.14 | 286.30 | 253.67 | 256.30 | 256.30 | 4,163,421 |
| 2026-07-16 | 303.05 | 310.99 | 283.85 | 287.88 | 287.88 | 3,501,834 |
| 2026-07-15 | 332.00 | 333.00 | 306.20 | 312.00 | 312.00 | 3,202,839 |
| 2026-07-14 | 304.46 | 329.85 | 302.48 | 327.00 | 327.00 | 4,327,438 |
| 2026-07-13 | 333.01 | 335.90 | 302.89 | 303.01 | 303.01 | 4,771,499 |
| 2026-07-10 | 341.00 | 362.30 | 335.80 | 336.00 | 336.00 | 5,131,044 |
| 2026-07-09 | 320.00 | 329.37 | 311.18 | 328.00 | 328.00 | 3,950,016 |
| 2026-07-08 | 335.96 | 350.02 | 311.00 | 314.00 | 314.00 | 5,119,351 |
| 2026-07-07 | 342.90 | 343.07 | 323.00 | 336.63 | 336.63 | 3,064,240 |
| 2026-07-06 | 350.97 | 359.78 | 332.29 | 342.90 | 342.90 | 2,951,854 |
| 2026-07-03 | 348.61 | 363.63 | 336.41 | 343.00 | 343.00 | 3,099,751 |
| 2026-07-02 | 365.58 | 381.54 | 348.55 | 348.60 | 348.60 | 4,121,630 |
| 2026-07-01 | 360.65 | 389.90 | 360.65 | 376.61 | 376.61 | 4,823,781 |
| 2026-06-30 | 350.00 | 365.80 | 340.08 | 360.65 | 360.65 | 4,093,647 |
| 2026-06-29 | 365.60 | 381.30 | 340.01 | 343.45 | 343.45 | 5,446,177 |
| 2026-06-26 | 385.00 | 392.51 | 356.56 | 370.78 | 370.78 | 3,816,977 |
| 2026-06-25 | 356.99 | 395.36 | 340.50 | 387.54 | 387.54 | 5,195,062 |
| 2026-06-24 | 342.42 | 361.97 | 337.10 | 357.46 | 357.46 | 4,406,663 |
| 2026-06-23 | 335.00 | 369.78 | 329.05 | 346.44 | 346.44 | 6,188,777 |
| 2026-06-22 | 340.60 | 354.99 | 327.50 | 338.96 | 338.96 | 4,681,033 |
| 2026-06-18 | 328.00 | 341.50 | 322.00 | 337.00 | 337.00 | 4,099,952 |
| 2026-06-17 | 319.30 | 333.00 | 319.00 | 328.08 | 328.08 | 5,409,137 |
| 2026-06-16 | 304.86 | 333.13 | 304.56 | 326.00 | 326.00 | 6,702,525 |
| 2026-06-15 | 281.76 | 304.94 | 273.00 | 304.40 | 304.40 | 6,228,328 |
| 2026-06-12 | 272.88 | 286.00 | 270.97 | 277.00 | 277.00 | 5,787,642 |
| 2026-06-11 | 272.00 | 274.29 | 261.00 | 263.09 | 263.09 | 4,096,084 |
| 2026-06-10 | 283.00 | 283.88 | 266.01 | 270.81 | 270.81 | 3,929,320 |
| 2026-06-09 | 283.95 | 288.88 | 274.50 | 288.68 | 288.68 | 4,969,276 |
| 2026-06-08 | 265.00 | 282.99 | 260.49 | 277.67 | 277.67 | 4,529,680 |
| 2026-06-05 | 291.00 | 294.50 | 276.12 | 277.20 | 277.20 | 5,239,580 |
| 2026-06-04 | 278.43 | 304.86 | 271.00 | 298.80 | 298.80 | 6,754,493 |
| 2026-06-03 | 277.00 | 291.00 | 272.59 | 285.99 | 285.99 | 6,619,887 |
| 2026-06-02 | 273.83 | 284.90 | 261.00 | 279.10 | 279.10 | 5,242,176 |
| 2026-06-01 | 280.00 | 290.01 | 269.89 | 275.80 | 275.80 | 4,210,778 |
| 2026-05-29 | 294.43 | 294.77 | 275.07 | 279.00 | 279.00 | 5,827,504 |
| 2026-05-28 | 292.00 | 299.10 | 280.01 | 294.99 | 294.99 | 6,810,514 |
| 2026-05-27 | 280.00 | 309.49 | 271.00 | 303.00 | 303.00 | 9,391,563 |
| 2026-05-26 | 279.88 | 288.38 | 270.02 | 285.36 | 285.36 | 6,963,494 |
| 2026-05-25 | 279.00 | 297.50 | 274.00 | 284.99 | 284.99 | 8,704,408 |
| 2026-05-22 | 256.00 | 285.05 | 248.48 | 274.00 | 274.00 | 9,492,540 |
| 2026-05-21 | 228.90 | 268.80 | 228.90 | 249.46 | 249.46 | 11,446,540 |
| 2026-05-20 | 219.00 | 227.35 | 217.48 | 224.00 | 224.00 | 4,551,048 |
| 2026-05-19 | 215.70 | 225.08 | 214.00 | 218.31 | 218.31 | 4,311,828 |
| 2026-05-18 | 219.21 | 221.49 | 212.06 | 216.55 | 215.95 | 4,711,452 |
| 2026-05-15 | 220.00 | 228.00 | 209.00 | 221.95 | 221.34 | 6,869,101 |
| 2026-05-14 | 230.13 | 232.94 | 216.68 | 218.39 | 217.78 | 7,844,636 |
| 2026-05-13 | 206.42 | 240.00 | 205.50 | 233.97 | 233.32 | 10,456,430 |
| 2026-05-12 | 196.60 | 220.00 | 192.60 | 210.20 | 209.62 | 10,269,370 |
| 2026-05-11 | 189.03 | 208.88 | 188.21 | 201.91 | 201.35 | 8,744,178 |
| 2026-05-08 | 186.35 | 190.07 | 183.00 | 187.78 | 187.26 | 4,835,145 |
| 2026-05-07 | 185.79 | 194.88 | 176.37 | 193.95 | 193.41 | 6,240,305 |
| 2026-05-06 | 184.02 | 188.00 | 181.18 | 184.74 | 184.23 | 4,954,693 |
| 2026-04-30 | 186.55 | 189.80 | 182.05 | 182.59 | 182.08 | 3,696,354 |
| 2026-04-29 | 183.00 | 187.80 | 180.44 | 185.11 | 184.60 | 3,233,167 |
| 2026-04-28 | 188.27 | 190.80 | 183.82 | 185.10 | 184.59 | 3,463,480 |
| 2026-04-27 | 189.50 | 195.22 | 187.00 | 188.26 | 187.74 | 4,621,450 |
| 2026-04-24 | 190.00 | 190.98 | 184.51 | 186.56 | 186.04 | 3,500,258 |
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.