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
2025-07-25	58.580	58.970	56.400	57.620	57.460	10,245,240
2025-07-24	51.480	60.740	50.800	59.650	59.485	19,732,801
2025-07-23	48.490	51.320	47.880	50.620	50.480	6,307,135
2025-07-22	50.000	50.190	48.460	48.800	48.665	4,399,863
2025-07-21	47.480	51.440	46.590	50.780	50.639	7,818,670
2025-07-18	47.000	49.500	46.610	46.960	46.830	5,315,452
2025-07-17	44.980	47.470	44.970	46.940	46.810	5,006,343
2025-07-16	44.400	46.570	44.000	45.300	45.175	5,104,377
2025-07-15	44.360	45.250	43.900	44.090	43.968	3,097,043
2025-07-14	44.480	44.480	43.860	44.380	44.257	2,183,829
2025-07-11	45.670	46.230	43.770	44.570	44.447	4,065,067
2025-07-10	46.580	46.980	45.540	45.930	45.803	5,029,165
2025-07-09	47.380	47.990	46.280	46.980	46.850	6,169,585
2025-07-08	44.800	47.450	44.230	46.980	46.850	7,927,211
2025-07-07	43.730	46.050	43.320	45.200	45.075	6,506,511
2025-07-04	43.750	44.680	43.080	44.100	43.978	5,092,487
2025-07-03	41.630	44.210	41.300	43.650	43.529	5,090,083
2025-07-02	42.370	42.370	41.100	41.590	41.475	2,677,530
2025-07-01	42.500	44.250	42.010	42.680	42.562	4,107,990
2025-06-30	42.030	42.780	41.750	42.470	42.352	3,171,855
2025-06-27	42.000	43.850	41.620	42.100	41.983	4,926,938
2025-06-26	42.120	42.490	41.400	41.880	41.764	3,021,300
2025-06-25	42.580	43.020	41.760	42.410	42.293	4,144,208
2025-06-24	41.900	42.710	41.650	42.520	42.402	4,712,618
2025-06-23	41.650	42.380	40.600	42.190	42.073	4,547,271
2025-06-20	41.460	43.440	41.340	42.030	41.914	6,691,583
2025-06-19	40.920	42.500	40.530	41.630	41.515	8,197,769
2025-06-18	35.950	42.440	35.800	41.110	40.996	8,572,496
2025-06-17	36.100	36.350	35.910	36.070	35.970	755,040
2025-06-16	35.690	36.350	35.690	36.070	35.970	891,413
2025-06-13	36.400	36.900	35.850	35.850	35.751	954,569
2025-06-12	36.830	37.090	36.210	36.520	36.419	921,055
2025-06-11	36.520	37.600	36.350	36.510	36.409	1,346,428
2025-06-10	36.760	36.950	36.060	36.360	36.259	1,140,885
2025-06-09	36.500	36.930	36.280	36.690	36.588	899,849
2025-06-06	36.340	36.660	36.210	36.410	36.309	917,579
2025-06-05	35.670	36.430	35.590	36.280	36.180	1,172,851
2025-06-04	35.230	35.770	35.210	35.590	35.491	1,005,078
2025-06-03	35.990	35.990	34.830	35.180	35.083	2,452,072
2025-05-30	36.860	36.950	36.400	36.540	36.439	825,610
2025-05-29	36.240	37.100	36.220	36.860	36.758	731,346
2025-05-28	36.500	36.610	36.020	36.340	36.239	625,907
2025-05-27	36.630	36.740	36.270	36.330	36.229	674,093
2025-05-26	36.460	36.870	36.330	36.670	36.568	610,360
2025-05-23	36.690	37.100	36.330	36.330	36.229	1,097,864
2025-05-22	37.650	37.900	36.600	36.730	36.628	2,142,822
2025-05-21	38.500	38.670	38.010	38.320	38.214	802,002
2025-05-20	39.010	39.560	38.630	38.930	38.423	1,470,900
2025-05-19	39.600	40.120	39.260	39.270	38.759	1,603,204
2025-05-16	38.740	39.720	38.690	39.710	39.193	1,475,550
2025-05-15	38.830	38.840	38.410	38.740	38.236	559,745
2025-05-14	38.940	39.060	38.510	38.790	38.285	756,700
2025-05-13	39.340	39.470	38.670	38.810	38.305	1,508,400
2025-05-12	38.280	40.390	38.280	39.340	38.828	2,400,102
2025-05-09	38.620	38.740	38.000	38.140	37.644	643,600
2025-05-08	38.170	38.750	38.060	38.630	38.127	789,545
2025-05-07	38.500	38.880	38.060	38.320	37.821	1,190,900
2025-05-06	38.180	38.380	37.830	38.340	37.841	1,064,072
2025-04-30	37.500	37.990	37.240	37.780	37.288	906,500
2025-04-29	36.590	37.530	36.520	37.440	36.953	1,206,600

← NewerPage 6 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.