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
2025-04-28	37.060	37.240	36.370	36.590	36.114	898,100
2025-04-25	36.920	37.410	36.920	37.100	36.617	961,468
2025-04-24	37.010	37.580	36.660	36.900	36.420	946,738
2025-04-23	36.760	37.470	36.750	37.130	36.647	1,538,200
2025-04-22	36.800	36.990	36.500	36.650	36.173	1,775,130
2025-04-21	38.200	38.200	36.500	37.160	36.676	2,895,400
2025-04-18	36.300	38.200	36.120	38.060	37.565	1,462,868
2025-04-17	35.710	36.900	35.530	36.600	36.124	1,039,900
2025-04-16	36.170	36.970	35.350	35.810	35.344	1,053,005
2025-04-15	37.000	37.000	35.910	36.490	36.015	769,400
2025-04-14	36.360	36.760	36.080	36.460	35.985	1,121,700
2025-04-11	34.970	36.170	34.700	35.750	35.285	1,242,400
2025-04-10	35.310	35.900	34.900	35.120	34.663	1,469,000
2025-04-09	32.770	34.360	31.760	34.150	33.706	1,625,992
2025-04-08	33.010	34.690	32.660	33.360	32.926	2,002,241
2025-04-07	36.250	37.450	31.620	32.590	32.166	2,444,646
2025-04-03	39.950	40.030	38.610	39.050	38.542	1,227,000
2025-04-02	39.690	40.640	39.620	39.920	39.400	909,300
2025-04-01	40.250	40.580	39.670	39.720	39.203	1,025,200
2025-03-31	40.200	40.380	39.500	40.100	39.578	928,200
2025-03-28	40.760	41.230	40.110	40.470	39.943	1,026,300
2025-03-27	40.690	41.670	39.780	40.710	40.180	1,500,087
2025-03-26	40.300	41.490	40.220	40.490	39.963	1,199,122
2025-03-25	40.380	40.880	39.650	40.230	39.706	967,238
2025-03-24	41.200	41.500	39.570	40.370	39.845	1,651,300
2025-03-21	42.010	42.790	41.180	41.190	40.654	2,229,700
2025-03-20	42.800	43.000	41.890	42.130	41.582	2,144,718
2025-03-19	43.890	44.100	42.520	42.950	42.391	3,315,809
2025-03-18	42.380	44.880	42.250	44.490	43.911	4,870,773
2025-03-17	42.350	42.960	41.720	42.380	41.828	1,352,000
2025-03-14	42.210	42.560	41.600	42.390	41.838	1,612,600
2025-03-13	42.490	42.780	41.680	41.940	41.394	1,656,000
2025-03-12	43.600	43.660	42.500	42.680	42.124	2,033,193
2025-03-11	42.410	43.960	42.220	43.200	42.638	2,860,992
2025-03-10	42.200	43.860	41.990	43.310	42.746	4,438,235
2025-03-07	40.800	44.100	39.940	42.360	41.809	5,147,606
2025-03-06	40.220	40.870	40.190	40.690	40.160	1,572,507
2025-03-05	40.300	40.580	39.650	40.220	39.697	1,037,200
2025-03-04	39.490	40.470	39.200	40.220	39.697	1,071,200
2025-03-03	39.910	40.680	39.370	39.650	39.134	1,593,400
2025-02-28	41.320	41.720	39.760	39.910	39.391	1,999,804
2025-02-27	42.490	42.690	40.890	41.850	41.305	2,921,028
2025-02-26	41.490	42.870	41.100	42.550	41.996	3,818,008
2025-02-25	40.850	42.390	40.520	41.570	41.029	3,789,943
2025-02-24	40.300	42.760	39.500	41.350	40.812	4,698,842
2025-02-21	40.000	40.280	39.580	40.130	39.608	2,314,700
2025-02-20	39.180	40.250	39.000	40.140	39.618	2,680,245
2025-02-19	38.160	39.250	38.000	39.250	38.739	1,635,246
2025-02-18	38.900	39.050	37.900	38.030	37.535	1,297,500
2025-02-17	38.730	39.100	38.550	38.900	38.394	1,094,500
2025-02-14	38.800	39.100	38.500	38.680	38.177	1,410,400
2025-02-13	40.020	40.140	38.780	38.800	38.295	2,145,235
2025-02-12	39.970	40.120	39.370	40.010	39.489	2,731,293
2025-02-11	38.910	40.500	38.760	40.370	39.845	2,803,300
2025-02-10	39.300	39.340	38.720	39.120	38.611	1,529,038
2025-02-07	39.190	39.720	38.810	39.340	38.828	2,999,200
2025-02-06	38.400	39.370	38.270	39.350	38.838	2,765,600
2025-02-05	38.340	38.940	38.110	38.500	37.999	1,624,100
2025-01-27	38.580	38.850	38.060	38.060	37.565	1,408,000
2025-01-24	38.250	38.890	38.220	38.600	38.098	1,865,993

← NewerPage 7 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.