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
2026-04-23	199.04	199.24	188.51	191.10	190.57	4,848,527
2026-04-22	198.94	202.00	191.28	198.32	197.77	6,334,591
2026-04-21	199.93	204.00	193.16	200.60	200.04	6,253,620
2026-04-20	201.66	207.94	197.51	206.12	205.55	5,174,030
2026-04-17	194.29	203.41	190.30	202.79	202.23	5,422,547
2026-04-16	188.09	196.99	186.12	196.26	195.72	4,283,722
2026-04-15	191.32	195.12	187.71	188.77	188.25	4,172,223
2026-04-14	182.01	198.68	181.12	192.44	191.91	5,649,834
2026-04-13	179.81	186.60	179.05	183.25	182.74	3,752,834
2026-04-10	184.72	187.50	180.01	181.82	181.32	6,027,820
2026-04-09	172.99	189.84	171.12	182.89	182.38	8,648,178
2026-04-08	157.49	178.90	157.00	174.73	174.25	7,094,671
2026-04-07	155.64	157.50	151.26	153.21	152.79	2,818,379
2026-04-03	157.20	162.60	154.03	154.03	153.60	3,507,404
2026-04-02	158.10	159.48	155.89	157.05	156.61	2,570,969
2026-04-01	165.50	165.50	155.00	159.76	159.32	5,238,766
2026-03-31	171.85	175.60	155.20	162.20	161.75	7,716,547
2026-03-30	164.30	183.58	164.30	176.17	175.68	6,598,466
2026-03-27	158.98	168.88	158.17	168.69	168.22	4,640,089
2026-03-26	160.43	165.77	158.00	164.15	163.70	4,685,294
2026-03-25	158.99	164.65	157.00	162.00	161.55	4,515,140
2026-03-24	146.67	159.60	143.79	159.50	159.06	5,369,531
2026-03-23	154.79	157.98	143.00	144.90	144.50	5,152,709
2026-03-20	154.00	161.77	153.02	159.15	158.71	5,568,924
2026-03-19	154.86	156.97	151.20	152.81	152.39	3,745,685
2026-03-18	152.00	159.23	151.20	157.99	157.55	5,511,900
2026-03-17	155.26	157.50	149.40	149.48	149.07	3,512,012
2026-03-16	148.79	155.30	146.28	155.26	154.83	4,641,141
2026-03-13	145.67	152.00	143.80	149.42	149.01	3,406,086
2026-03-12	151.01	151.38	145.27	147.70	147.29	3,157,804
2026-03-11	149.97	157.77	149.97	151.60	151.18	4,809,974
2026-03-10	145.75	152.35	145.06	149.93	149.51	3,582,179
2026-03-09	143.01	144.00	136.88	142.88	142.48	3,130,918
2026-03-06	146.78	149.90	145.00	147.30	146.89	2,535,999
2026-03-05	147.66	151.69	146.00	147.64	147.23	4,374,056
2026-03-04	142.69	147.88	142.41	144.46	144.06	3,121,654
2026-03-03	154.40	154.94	144.11	144.11	143.71	4,493,359
2026-03-02	151.98	156.70	151.10	153.38	152.96	5,320,867
2026-02-27	160.50	161.94	154.85	156.41	155.98	4,921,102
2026-02-26	160.01	170.16	154.77	165.91	165.45	7,123,550
2026-02-25	154.00	164.80	148.80	162.30	161.85	6,342,681
2026-02-24	151.00	157.00	149.07	153.92	153.49	3,961,620
2026-02-13	149.61	154.12	148.70	149.00	148.59	2,658,418
2026-02-12	151.00	153.45	148.63	151.70	151.28	3,592,191
2026-02-11	147.90	154.39	147.20	150.70	150.28	3,942,369
2026-02-10	149.27	151.74	146.31	148.70	148.29	2,800,670
2026-02-09	151.00	151.49	146.17	149.62	149.21	3,867,752
2026-02-06	154.17	155.00	147.01	147.16	146.75	4,339,295
2026-02-05	156.53	160.85	152.58	156.60	156.17	2,535,502
2026-02-04	159.01	159.01	153.50	158.23	157.79	2,371,119
2026-02-03	158.00	163.30	155.00	159.47	159.03	4,190,471
2026-02-02	158.78	162.69	154.50	154.56	154.13	3,658,857
2026-01-30	156.39	162.45	152.21	160.38	159.94	4,710,361
2026-01-29	165.30	167.80	158.00	158.50	158.06	5,093,167
2026-01-28	173.90	173.90	164.07	165.85	165.39	5,905,434
2026-01-27	167.00	182.06	165.00	176.15	175.66	6,804,316
2026-01-26	168.75	175.50	165.33	174.60	174.12	7,463,748
2026-01-23	172.00	174.00	167.00	169.13	168.66	7,009,077
2026-01-22	164.86	183.89	163.00	174.80	174.32	11,992,000
2026-01-21	134.00	161.34	133.55	161.34	160.89	9,293,782

← NewerPage 3 of 5 · 243 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.