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
2025-01-23	38.980	39.270	38.350	38.450	37.950	2,684,880
2025-01-22	37.800	38.780	37.690	38.580	38.078	3,073,258
2025-01-21	38.750	38.750	37.070	38.110	37.614	4,534,100
2025-01-20	39.010	39.130	37.880	38.680	38.177	3,309,555
2025-01-17	35.210	39.350	35.120	38.610	38.107	6,707,374
2025-01-16	35.850	36.330	35.080	35.350	34.890	941,857
2025-01-15	35.510	36.120	35.310	35.870	35.403	989,900
2025-01-14	34.300	35.690	34.250	35.640	35.176	1,193,863
2025-01-13	33.600	34.560	33.400	34.370	33.923	798,469
2025-01-10	34.300	35.360	34.180	34.240	33.794	1,145,646
2025-01-09	33.900	35.120	33.710	34.590	34.140	1,089,569
2025-01-08	34.090	34.350	32.810	34.050	33.607	912,963
2025-01-07	33.650	34.100	33.510	34.090	33.646	651,391
2025-01-06	33.140	33.800	32.950	33.600	33.163	832,903
2025-01-03	34.630	34.850	33.200	33.200	32.768	1,065,900
2025-01-02	36.180	36.180	34.110	34.440	33.992	1,554,310
2024-12-31	37.500	37.500	36.110	36.180	35.709	1,161,600
2024-12-30	38.270	38.270	37.000	37.080	36.597	1,183,958
2024-12-27	38.600	38.720	37.800	37.930	37.436	1,367,500
2024-12-26	36.780	38.890	36.710	38.640	38.137	2,208,410
2024-12-25	37.080	37.450	36.340	36.760	36.282	741,400
2024-12-24	37.000	37.840	36.910	37.310	36.824	722,901
2024-12-23	38.000	38.400	36.900	37.080	36.597	1,249,223
2024-12-20	37.760	38.440	37.610	38.040	37.545	1,489,500
2024-12-19	36.900	37.850	36.550	37.750	37.259	1,107,500
2024-12-18	36.740	37.480	36.490	37.170	36.686	1,037,900
2024-12-17	37.850	37.850	36.470	36.600	36.124	1,445,700
2024-12-16	38.040	38.390	37.430	37.690	37.199	1,451,700
2024-12-13	38.510	38.990	37.880	37.950	37.456	1,889,045
2024-12-12	38.660	39.080	38.200	38.880	38.374	1,670,600
2024-12-11	39.190	39.370	38.470	38.850	38.344	2,386,576
2024-12-10	39.920	40.180	39.030	39.500	38.986	4,014,117
2024-12-09	39.040	39.740	38.660	39.000	38.492	4,011,621
2024-12-06	37.300	42.950	36.250	40.000	39.479	6,934,419
2024-12-05	36.900	37.900	36.610	37.300	36.815	2,427,175
2024-12-04	35.720	37.470	35.720	37.000	36.518	3,165,686
2024-12-03	36.300	36.430	35.500	35.690	35.225	1,509,345
2024-12-02	36.100	36.630	35.890	36.300	35.828	1,835,742
2024-11-29	35.070	36.360	34.700	36.020	35.551	1,988,900
2024-11-28	35.750	35.830	34.960	35.060	34.604	1,659,761
2024-11-27	34.790	35.810	34.360	35.800	35.334	1,816,717
2024-11-26	35.800	36.170	34.620	34.950	34.495	2,075,511
2024-11-25	36.500	36.810	35.200	35.850	35.383	2,795,624
2024-11-22	38.670	38.760	36.750	36.790	36.311	4,672,877
2024-11-21	40.200	40.360	38.740	39.280	38.769	5,556,567
2024-11-20	38.990	41.590	38.730	40.760	40.229	8,454,819
2024-11-19	36.610	40.400	36.610	40.260	39.736	8,613,204
2024-11-18	39.000	39.580	36.210	36.950	36.469	6,270,319
2024-11-15	35.500	41.940	35.500	38.320	37.821	6,552,099
2024-11-14	36.800	36.960	35.540	35.600	35.137	1,412,700
2024-11-13	37.060	37.220	36.280	36.700	36.222	2,091,340
2024-11-12	37.690	38.280	36.770	37.000	36.518	2,988,645
2024-11-11	36.100	37.500	35.980	37.480	36.992	3,096,128
2024-11-08	35.780	36.670	35.750	35.800	35.334	2,529,990
2024-11-07	35.820	36.030	34.780	35.660	35.196	2,455,900
2024-11-06	35.290	36.760	35.290	35.810	35.344	2,559,715
2024-11-05	34.510	35.530	34.310	35.290	34.831	1,734,687
2024-11-04	33.060	34.760	33.000	34.550	34.100	1,492,146
2024-11-01	34.310	34.750	33.130	33.310	32.876	1,912,511
2024-10-31	34.840	35.040	34.230	34.740	34.288	1,439,431

← NewerPage 8 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.