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
2026-01-21	134.00	161.34	133.55	161.34	160.89	9,293,782
2026-01-20	140.05	141.20	132.55	134.45	134.08	4,175,957
2026-01-19	139.38	144.56	137.92	138.43	138.05	5,029,424
2026-01-16	140.68	144.99	138.00	142.22	141.83	6,628,350
2026-01-15	137.73	142.00	135.61	140.09	139.70	6,381,733
2026-01-14	126.72	138.00	126.72	135.56	135.18	9,416,276
2026-01-13	125.55	128.60	120.01	120.69	120.36	4,164,756
2026-01-12	130.81	130.81	122.20	126.98	126.63	5,352,093
2026-01-09	127.11	134.50	123.80	130.83	130.47	4,868,503
2026-01-08	130.01	133.04	127.68	128.35	127.99	4,770,712
2026-01-07	123.06	139.02	122.36	134.41	134.04	8,036,556
2026-01-06	124.81	127.21	122.30	123.88	123.54	3,623,923
2026-01-05	119.26	126.80	119.25	124.80	124.45	4,315,171
2025-12-31	122.58	123.88	118.35	118.77	118.44	2,497,413
2025-12-30	124.88	126.30	120.62	122.44	122.10	3,747,137
2025-12-29	120.20	127.60	119.92	126.88	126.53	5,650,531
2025-12-26	121.40	122.56	118.67	120.18	119.85	2,816,331
2025-12-25	123.18	124.00	120.37	121.36	121.02	3,109,020
2025-12-24	122.99	124.63	119.31	124.30	123.96	5,156,464
2025-12-23	117.84	126.38	117.84	123.98	123.64	6,262,314
2025-12-22	113.60	119.49	111.12	119.07	118.74	4,996,650
2025-12-19	114.15	114.99	110.80	111.16	110.85	2,584,297
2025-12-18	117.01	118.00	112.50	112.70	112.39	3,907,806
2025-12-17	113.64	119.99	113.45	119.30	118.97	4,829,666
2025-12-16	115.21	122.30	113.10	113.35	113.04	4,885,481
2025-12-15	111.89	119.22	109.29	117.26	116.94	6,125,262
2025-12-12	110.62	114.39	108.90	114.39	114.07	5,900,717
2025-12-11	114.64	114.98	111.01	111.06	110.75	3,407,213
2025-12-10	116.75	118.50	110.30	114.01	113.69	5,475,719
2025-12-09	110.32	119.99	108.89	116.69	116.37	6,125,580
2025-12-08	103.07	111.00	103.00	109.96	109.66	4,843,043
2025-12-05	102.43	104.99	101.37	103.58	103.29	2,698,231
2025-12-04	102.62	104.58	101.57	102.43	102.15	3,672,991
2025-12-03	108.00	110.00	103.00	103.37	103.08	3,793,707
2025-12-02	110.98	111.45	106.87	107.39	107.09	3,219,863
2025-12-01	113.98	114.80	110.67	111.46	111.15	3,109,078
2025-11-28	110.20	115.00	109.85	113.09	112.78	2,643,136
2025-11-27	109.39	113.88	109.39	111.18	110.87	3,125,763
2025-11-26	108.09	113.94	107.00	110.82	110.51	3,828,077
2025-11-25	107.32	112.88	106.73	110.07	109.77	4,466,228
2025-11-24	108.75	110.43	106.03	106.32	106.03	3,500,181
2025-11-21	109.90	111.80	104.75	105.50	105.21	3,033,294
2025-11-20	115.00	115.66	111.22	111.99	111.68	2,160,837
2025-11-19	109.68	114.40	109.51	111.43	111.12	2,625,032
2025-11-18	115.03	117.25	112.90	113.85	113.53	3,298,673
2025-11-17	115.28	120.67	114.13	116.23	115.91	3,526,655
2025-11-14	116.07	118.59	114.11	114.55	114.23	2,899,496
2025-11-13	118.42	120.74	116.01	118.06	117.73	2,951,042
2025-11-12	115.03	120.99	115.03	119.52	119.19	3,309,464
2025-11-11	122.00	124.20	115.80	118.40	118.07	3,888,165
2025-11-10	119.60	121.58	114.63	120.61	120.28	5,086,860
2025-11-07	121.48	123.72	119.21	119.74	119.41	3,961,031
2025-11-06	122.00	125.00	119.52	124.11	123.77	5,005,686
2025-11-05	117.01	123.30	117.00	122.25	121.91	3,721,547
2025-11-04	125.09	125.09	121.50	122.83	122.49	5,189,499
2025-11-03	116.75	127.92	115.00	125.90	125.55	10,779,130
2025-10-31	124.40	125.00	117.04	117.23	116.91	8,976,416
2025-10-30	128.00	129.85	122.51	125.00	124.65	10,638,250
2025-10-29	119.00	133.00	119.00	133.00	132.63	10,561,330
2025-10-28	113.50	125.00	113.48	120.19	119.86	9,533,001

← NewerPage 4 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.