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
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

← NewerPage 2 of 19 · 1,127 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.