Shenzhen Han's CNC Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 171.51 | 176.80 | 162.19 | 164.02 | 164.02 | 3,388,658 |
| 2026-10-21 | 176.18 | 179.60 | 171.38 | 173.00 | 173.00 | 3,618,586 |
| 2026-10-20 | 172.81 | 178.90 | 170.38 | 173.14 | 173.14 | 3,095,214 |
| 2026-10-19 | 178.50 | 180.50 | 170.00 | 175.23 | 175.23 | 3,122,898 |
| 2026-10-16 | 192.00 | 192.79 | 178.00 | 179.74 | 179.74 | 2,790,565 |
| 2026-10-15 | 186.41 | 190.00 | 182.00 | 183.74 | 183.74 | 2,975,492 |
| 2026-10-14 | 204.49 | 208.72 | 195.56 | 196.20 | 196.20 | 2,480,253 |
| 2026-10-13 | 197.99 | 205.50 | 187.71 | 203.00 | 203.00 | 3,173,621 |
| 2026-10-12 | 212.55 | 213.97 | 201.98 | 202.90 | 202.90 | 3,181,429 |
| 2026-10-09 | 215.14 | 217.78 | 199.00 | 212.39 | 212.39 | 2,955,343 |
| 2026-10-08 | 224.85 | 229.00 | 216.11 | 218.01 | 218.01 | 2,356,742 |
| 2026-09-30 | 232.06 | 234.84 | 223.76 | 224.79 | 224.79 | 1,634,146 |
| 2026-09-29 | 233.38 | 233.69 | 227.88 | 230.90 | 230.90 | 2,354,320 |
| 2026-09-28 | 243.01 | 245.40 | 231.03 | 233.38 | 233.38 | 2,704,946 |
| 2026-09-24 | 255.01 | 256.82 | 243.20 | 243.52 | 243.52 | 2,938,319 |
| 2026-09-23 | 259.20 | 262.97 | 256.70 | 256.98 | 256.98 | 1,901,471 |
| 2026-09-22 | 265.67 | 271.49 | 257.33 | 258.93 | 258.93 | 3,213,418 |
| 2026-09-21 | 271.00 | 276.40 | 260.07 | 261.96 | 261.96 | 3,733,303 |
| 2026-09-18 | 265.00 | 274.97 | 256.06 | 271.17 | 271.17 | 4,144,010 |
| 2026-09-17 | 266.15 | 270.38 | 257.11 | 258.88 | 258.88 | 3,004,506 |
| 2026-09-16 | 258.41 | 268.99 | 256.09 | 265.15 | 265.15 | 2,260,453 |
| 2026-09-15 | 256.10 | 267.26 | 254.00 | 258.40 | 258.40 | 2,486,931 |
| 2026-09-14 | 254.53 | 260.90 | 250.00 | 256.08 | 256.08 | 1,557,310 |
| 2026-09-11 | 257.00 | 260.92 | 248.10 | 259.21 | 259.21 | 2,084,030 |
| 2026-09-10 | 262.21 | 266.49 | 258.00 | 260.89 | 260.89 | 1,823,955 |
| 2026-09-09 | 265.08 | 272.29 | 261.31 | 263.04 | 263.04 | 1,964,620 |
| 2026-09-08 | 265.92 | 272.66 | 262.60 | 264.27 | 264.27 | 2,771,100 |
| 2026-09-07 | 256.84 | 271.94 | 256.79 | 267.90 | 267.90 | 3,043,504 |
| 2026-09-04 | 271.42 | 275.60 | 251.50 | 254.40 | 254.40 | 2,657,675 |
| 2026-09-03 | 264.00 | 271.90 | 256.67 | 269.17 | 269.17 | 2,259,856 |
| 2026-09-02 | 262.60 | 266.46 | 258.43 | 260.60 | 260.60 | 1,870,635 |
| 2026-09-01 | 280.00 | 280.78 | 267.00 | 268.00 | 268.00 | 2,510,393 |
| 2026-08-31 | 260.00 | 282.56 | 259.23 | 280.00 | 280.00 | 3,258,739 |
| 2026-08-28 | 279.00 | 282.66 | 268.03 | 268.36 | 268.36 | 3,006,486 |
| 2026-08-27 | 270.72 | 284.50 | 267.01 | 282.40 | 282.40 | 2,940,348 |
| 2026-08-26 | 275.00 | 281.85 | 263.36 | 268.60 | 268.60 | 1,973,108 |
| 2026-08-25 | 261.59 | 275.60 | 255.08 | 269.06 | 269.06 | 3,015,174 |
| 2026-08-24 | 282.50 | 284.89 | 256.05 | 267.00 | 267.00 | 3,540,740 |
| 2026-08-21 | 286.90 | 292.99 | 281.16 | 282.01 | 282.01 | 2,779,769 |
| 2026-08-20 | 296.01 | 297.80 | 283.00 | 286.93 | 286.93 | 4,026,134 |
| 2026-08-19 | 296.00 | 316.97 | 292.28 | 294.01 | 294.01 | 6,215,196 |
| 2026-08-18 | 300.40 | 316.99 | 297.86 | 309.00 | 309.00 | 3,959,161 |
| 2026-08-17 | 292.46 | 302.49 | 288.62 | 300.88 | 300.88 | 3,015,112 |
| 2026-08-14 | 290.00 | 294.00 | 283.06 | 290.09 | 290.09 | 2,116,797 |
| 2026-08-13 | 285.86 | 302.85 | 285.86 | 287.06 | 287.06 | 3,689,335 |
| 2026-08-12 | 274.00 | 283.50 | 273.01 | 281.16 | 281.16 | 2,698,383 |
| 2026-08-11 | 272.45 | 281.00 | 270.50 | 272.76 | 272.76 | 2,415,113 |
| 2026-08-10 | 286.90 | 287.35 | 266.00 | 276.01 | 276.01 | 4,265,860 |
| 2026-08-07 | 269.38 | 289.90 | 266.51 | 283.80 | 283.80 | 4,770,051 |
| 2026-08-06 | 256.05 | 275.46 | 253.07 | 269.31 | 269.31 | 4,639,517 |
| 2026-08-05 | 242.01 | 268.35 | 238.68 | 261.39 | 261.39 | 4,756,611 |
| 2026-08-04 | 228.00 | 249.50 | 223.34 | 247.49 | 247.49 | 3,689,192 |
| 2026-08-03 | 233.01 | 236.18 | 221.48 | 223.27 | 223.27 | 3,250,834 |
| 2026-07-31 | 230.84 | 252.39 | 230.00 | 233.00 | 233.00 | 4,527,222 |
| 2026-07-30 | 229.23 | 232.51 | 205.09 | 211.40 | 211.40 | 3,685,704 |
| 2026-07-29 | 236.31 | 240.87 | 218.21 | 230.56 | 230.56 | 3,339,293 |
| 2026-07-28 | 256.50 | 259.00 | 234.00 | 236.32 | 236.32 | 3,381,476 |
| 2026-07-27 | 259.51 | 265.53 | 252.38 | 265.17 | 265.17 | 3,876,153 |
| 2026-07-24 | 243.60 | 268.00 | 240.00 | 260.34 | 260.34 | 4,731,235 |
| 2026-07-23 | 252.46 | 259.71 | 244.30 | 249.58 | 249.58 | 2,749,387 |
Page 1 of 3 · 121 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.