Hanshow Technology Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.150	42.160	40.480	42.060	42.060	3,981,704
2026-07-22	43.000	43.300	41.010	41.330	41.330	6,924,177
2026-07-21	42.000	43.650	42.000	43.140	43.140	6,997,937
2026-07-20	41.010	42.600	40.610	42.250	42.250	6,190,075
2026-07-17	41.110	42.580	40.970	41.420	41.420	6,105,753
2026-07-16	40.800	41.980	40.690	41.180	41.180	4,281,629
2026-07-15	40.200	41.480	39.830	41.420	41.420	4,670,697
2026-07-14	40.000	40.470	39.460	40.120	40.120	3,656,569
2026-07-13	41.560	41.960	39.760	39.770	39.770	5,971,302
2026-07-10	41.010	42.190	40.420	41.970	41.970	6,492,120
2026-07-09	41.230	41.990	40.570	40.980	40.980	5,380,287
2026-07-08	41.150	41.600	40.140	41.550	41.550	4,164,224
2026-07-07	41.960	42.800	40.800	41.150	41.150	4,682,007
2026-07-06	44.680	44.980	41.870	41.960	41.960	7,252,988
2026-07-03	44.800	45.300	43.950	44.620	44.620	5,945,698
2026-07-02	45.020	46.050	44.450	44.630	44.630	7,314,246
2026-07-01	44.460	45.700	44.400	45.470	45.470	7,582,964
2026-06-30	42.550	44.980	42.300	44.900	44.900	9,080,843
2026-06-29	42.510	43.590	40.450	42.710	42.710	7,305,864
2026-06-26	42.410	43.740	41.680	43.060	43.060	6,585,459
2026-06-25	43.710	44.740	42.600	42.720	42.720	7,038,501
2026-06-24	45.400	45.780	43.270	44.190	44.190	7,352,395
2026-06-23	45.360	47.090	44.720	45.410	45.410	9,310,313
2026-06-22	44.700	46.090	43.950	45.810	45.810	8,653,004
2026-06-18	45.910	45.920	44.580	44.800	44.800	7,736,617
2026-06-17	44.910	45.980	44.150	45.900	45.900	12,258,073
2026-06-16	44.840	45.680	44.410	44.900	44.900	8,953,704
2026-06-15	46.000	46.080	43.710	45.290	45.290	14,408,082
2026-06-12	39.700	46.770	39.630	46.770	46.770	17,539,980
2026-06-11	39.200	40.320	38.910	39.490	39.490	4,355,777
2026-06-10	41.220	41.500	39.460	39.640	39.640	6,536,565
2026-06-09	42.170	42.460	41.110	41.620	41.620	4,719,486
2026-06-08	41.330	43.280	40.940	41.980	41.980	5,904,578
2026-06-05	42.600	43.670	41.810	42.960	42.960	5,603,602
2026-06-04	43.390	43.560	42.460	42.720	42.720	5,460,178
2026-06-03	44.270	44.990	43.550	43.810	43.810	5,983,180
2026-06-02	45.050	45.490	43.800	44.660	44.660	7,957,586
2026-06-01	44.710	45.900	44.680	45.320	45.320	7,711,580
2026-05-29	44.550	46.920	44.330	44.700	44.700	9,164,300
2026-05-28	43.020	44.700	42.700	44.270	44.170	6,879,313
2026-05-27	45.650	45.850	42.950	43.030	42.933	8,816,076
2026-05-26	46.250	46.990	45.030	45.730	45.627	10,383,631
2026-05-25	46.580	47.580	45.820	47.090	46.984	9,725,866
2026-05-22	47.860	48.080	45.790	46.660	46.555	9,847,138
2026-05-21	48.640	49.900	47.480	47.520	47.413	11,989,365
2026-05-20	48.190	49.390	47.900	48.350	48.241	11,926,338
2026-05-19	46.800	49.500	46.660	49.020	48.909	18,076,611
2026-05-18	43.880	46.480	43.880	46.320	46.215	9,788,891
2026-05-15	44.700	45.450	44.160	44.220	44.120	6,849,693
2026-05-14	46.550	46.700	44.700	44.730	44.629	9,272,495
2026-05-13	47.030	47.030	45.830	46.530	46.425	10,539,313
2026-05-12	46.000	48.380	45.500	47.470	47.363	17,249,390
2026-05-11	46.000	46.500	44.820	46.190	46.086	12,330,609
2026-05-08	45.510	46.200	45.180	45.670	45.567	10,115,749
2026-05-07	45.200	45.880	44.870	45.330	45.228	8,805,452
2026-05-06	45.300	46.350	44.810	45.180	45.078	10,812,553
2026-04-30	44.290	45.850	43.860	45.030	44.928	9,551,946
2026-04-29	43.610	45.300	42.480	44.620	44.519	12,163,144
2026-04-28	44.470	46.760	43.510	43.750	43.651	17,312,426
2026-04-27	39.800	41.600	39.700	41.380	41.287	5,340,621

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1000 CNY
2025-07-03	0.1520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.