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
2024-10-30	34.500	35.060	34.180	34.650	34.199	1,362,675
2024-10-29	35.110	35.280	34.310	34.370	33.923	1,532,300
2024-10-28	35.050	35.270	34.770	35.050	34.594	1,528,223
2024-10-25	34.780	35.320	34.780	35.000	34.544	1,666,819
2024-10-24	34.870	35.240	34.520	34.700	34.248	1,037,540
2024-10-23	35.400	35.610	34.720	35.050	34.594	1,669,940
2024-10-22	34.680	35.700	34.680	35.400	34.939	2,918,340
2024-10-21	34.830	36.210	34.820	36.210	35.739	2,955,264
2024-10-18	33.780	35.390	33.580	34.650	34.199	2,216,900
2024-10-17	33.440	34.350	33.440	33.580	33.143	766,119
2024-10-16	33.340	34.150	33.160	33.440	33.005	759,717
2024-10-15	34.440	34.900	33.770	33.810	33.370	1,021,635
2024-10-14	33.660	34.680	33.400	34.500	34.051	1,281,680
2024-10-11	35.500	35.970	33.410	33.930	33.488	1,658,614
2024-10-10	36.540	37.490	35.710	35.980	35.512	1,909,201
2024-10-09	38.000	38.800	36.060	36.110	35.640	3,108,699
2024-10-08	41.000	41.500	36.400	39.040	38.532	4,502,980
2024-09-30	31.990	35.420	31.780	34.880	34.426	3,458,908
2024-09-27	29.470	31.280	29.470	30.800	30.399	1,603,015
2024-09-26	28.450	29.280	28.360	29.260	28.879	1,197,162
2024-09-25	28.320	30.010	28.310	28.520	28.149	1,721,033
2024-09-24	27.070	28.350	27.070	28.240	27.872	709,834
2024-09-23	27.010	27.370	26.840	27.050	26.698	368,400
2024-09-20	27.620	27.730	27.130	27.220	26.866	320,800
2024-09-19	27.380	27.760	26.960	27.580	27.221	437,171
2024-09-18	27.420	27.420	26.760	27.250	26.895	411,200
2024-09-13	27.710	27.850	27.370	27.370	27.014	462,200
2024-09-12	28.030	28.210	27.770	27.770	27.409	497,542
2024-09-11	28.940	28.940	27.930	28.100	27.734	434,293
2024-09-10	28.060	28.470	27.630	28.270	27.902	374,400
2024-09-09	28.000	28.310	27.860	27.940	27.576	409,723
2024-09-06	28.950	28.950	28.260	28.280	27.912	372,900
2024-09-05	28.800	29.030	28.660	28.930	28.553	397,123
2024-09-04	27.960	29.070	27.960	28.800	28.425	325,800
2024-09-03	28.250	29.150	28.250	28.930	28.553	534,200
2024-09-02	29.080	29.400	28.220	28.250	27.882	621,700
2024-08-30	28.640	29.480	28.500	28.970	28.593	553,902
2024-08-29	27.990	28.800	27.920	28.660	28.287	531,800
2024-08-28	27.990	28.430	27.880	28.200	27.833	552,903
2024-08-27	28.900	29.000	28.230	28.380	28.011	480,500
2024-08-26	29.000	29.270	28.870	29.010	28.632	308,540
2024-08-23	29.390	29.390	28.800	29.000	28.623	357,511
2024-08-22	29.560	29.800	29.110	29.190	28.810	392,235
2024-08-21	29.940	30.250	29.450	29.570	29.185	425,309
2024-08-20	30.510	30.620	29.800	29.960	29.570	411,809
2024-08-19	30.510	30.870	30.380	30.420	30.024	457,300
2024-08-16	30.710	30.970	30.510	30.510	30.113	541,062
2024-08-15	30.620	31.240	30.440	30.680	30.281	977,779
2024-08-14	30.200	30.650	30.050	30.610	30.212	758,059
2024-08-13	29.500	30.200	29.440	30.200	29.807	438,680
2024-08-12	29.740	29.970	29.520	29.680	29.294	417,218
2024-08-09	30.200	30.400	29.630	29.720	29.333	469,450
2024-08-08	29.960	30.270	29.310	30.100	29.708	485,700
2024-08-07	29.850	30.430	29.780	29.960	29.570	520,131
2024-08-06	29.170	29.950	29.170	29.830	29.442	556,336
2024-08-05	29.580	30.080	29.130	29.150	28.771	576,266
2024-08-02	29.850	30.500	29.790	29.800	29.412	587,782
2024-08-01	30.140	30.620	30.000	30.110	29.718	606,295
2024-07-31	29.290	30.210	29.020	30.140	29.748	630,319
2024-07-30	29.240	29.430	28.710	29.320	28.938	483,797

← NewerPage 9 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.