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
2025-10-27	115.00	122.80	112.91	117.03	116.71	10,341,590
2025-10-24	111.72	114.60	108.00	112.80	112.49	9,802,752
2025-10-23	100.39	113.66	98.550	110.62	110.31	11,282,950
2025-10-22	99.560	106.88	97.560	103.39	103.10	9,217,385
2025-10-21	101.60	105.00	96.500	100.26	99.982	12,054,730
2025-10-20	93.590	98.190	91.590	96.060	95.794	7,569,021
2025-10-17	91.300	94.340	90.220	91.370	91.117	4,761,001
2025-10-16	90.580	93.300	90.310	91.800	91.546	2,720,162
2025-10-15	88.300	91.840	87.420	91.840	91.586	3,274,084
2025-10-14	93.840	94.740	87.580	88.050	87.806	4,062,068
2025-10-13	89.280	93.830	88.800	92.610	92.353	3,657,006
2025-10-10	97.000	98.000	93.060	93.900	93.640	3,995,093
2025-10-09	97.650	100.50	96.590	96.740	96.472	5,090,745
2025-09-30	98.010	99.950	97.300	97.560	97.290	3,490,391
2025-09-29	97.500	99.300	97.330	98.700	98.427	3,589,448
2025-09-26	102.50	103.60	97.200	97.490	97.220	5,664,848
2025-09-25	104.53	105.75	101.71	102.88	102.59	5,212,314
2025-09-24	104.20	107.30	102.71	105.29	105.00	5,782,874
2025-09-23	117.32	119.86	102.55	106.11	105.82	9,874,836
2025-09-22	113.88	116.88	110.18	114.46	114.14	7,838,395
2025-09-19	112.01	114.30	109.76	113.88	113.56	6,726,025
2025-09-18	110.74	115.27	109.60	111.40	111.09	7,986,723
2025-09-17	113.27	117.00	110.00	112.90	112.59	8,965,462
2025-09-16	113.15	121.97	113.15	115.15	114.83	9,580,441
2025-09-15	116.99	118.79	113.00	115.12	114.80	7,940,617
2025-09-12	114.70	121.00	112.50	117.88	117.55	13,286,630
2025-09-11	98.300	116.27	98.010	114.70	114.38	17,928,061
2025-09-10	90.530	99.500	90.000	96.890	96.622	11,394,540
2025-09-09	83.850	95.000	83.850	91.350	91.097	12,111,180
2025-09-08	86.010	87.800	83.350	83.800	83.568	4,560,954
2025-09-05	80.520	86.330	80.520	85.550	85.313	5,563,475
2025-09-04	86.500	86.980	79.770	81.400	81.175	7,035,844
2025-09-03	83.350	87.350	83.350	86.450	86.211	4,850,355
2025-09-02	90.000	92.880	83.450	84.470	84.236	7,947,778
2025-09-01	95.600	98.000	88.450	90.700	90.449	10,157,940
2025-08-29	90.100	94.370	88.080	94.060	93.799	10,574,680
2025-08-28	84.200	92.450	83.350	91.600	91.346	14,568,750
2025-08-27	84.120	87.400	83.460	84.180	83.947	7,330,405
2025-08-26	87.300	87.450	82.840	84.660	84.425	9,269,193
2025-08-25	91.010	91.910	86.100	89.170	88.923	12,788,700
2025-08-22	85.720	91.390	85.500	88.130	87.886	10,737,630
2025-08-21	88.520	90.390	85.140	85.710	85.473	6,589,170
2025-08-20	88.110	89.400	85.610	88.500	88.255	6,449,336
2025-08-19	89.850	90.510	87.900	88.420	88.175	9,085,923
2025-08-18	92.630	94.780	87.500	89.600	89.352	12,015,680
2025-08-15	91.000	94.800	90.430	92.870	92.613	7,158,128
2025-08-14	98.000	101.89	90.150	90.490	90.239	10,188,410
2025-08-13	94.850	103.00	93.380	103.00	102.71	11,533,370
2025-08-12	99.000	101.10	93.010	95.800	95.535	13,627,890
2025-08-11	95.000	107.50	94.980	100.00	99.723	13,215,460
2025-08-08	87.800	95.000	85.400	93.380	93.121	11,065,250
2025-08-07	87.960	88.980	83.560	87.830	87.587	9,079,493
2025-08-06	81.960	89.130	80.500	88.000	87.756	12,552,720
2025-08-05	74.850	84.870	74.630	83.500	83.269	15,117,660
2025-08-04	71.760	73.880	69.200	73.120	72.917	9,540,787
2025-08-01	74.500	78.880	73.020	73.730	73.526	11,919,470
2025-07-31	71.100	82.900	69.200	77.500	77.285	15,120,190
2025-07-30	69.070	70.880	66.310	70.610	70.414	11,921,420
2025-07-29	70.510	73.760	67.000	71.180	70.983	15,557,090
2025-07-28	58.500	69.140	58.500	69.140	68.948	16,173,610

← NewerPage 5 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.