Hanshow Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.000	41.000	39.950	39.950	39.860	3,809,620
2026-04-23	41.730	42.280	41.020	41.040	40.947	3,816,100
2026-04-22	42.010	42.300	41.400	41.690	41.596	3,364,385
2026-04-21	42.500	42.600	41.390	42.150	42.055	4,486,980
2026-04-20	41.660	42.760	41.510	42.500	42.404	4,791,105
2026-04-17	42.000	42.000	41.280	41.650	41.556	3,747,100
2026-04-16	41.000	42.470	40.900	41.850	41.756	5,256,758
2026-04-15	41.210	41.230	40.600	41.100	41.007	3,433,899
2026-04-14	40.990	41.150	40.390	40.990	40.897	3,642,859
2026-04-13	40.860	41.000	40.200	40.630	40.538	4,671,469
2026-04-10	42.000	42.800	41.250	41.320	41.227	6,638,188
2026-04-09	41.300	42.180	41.090	42.000	41.905	5,790,146
2026-04-08	39.390	41.950	39.120	41.810	41.716	9,374,690
2026-04-07	39.950	41.200	39.860	40.150	40.059	3,440,477
2026-04-03	40.200	40.430	39.840	40.000	39.910	3,557,316
2026-04-02	40.140	40.680	39.580	40.170	40.079	4,599,057
2026-04-01	40.480	40.750	39.960	40.140	40.049	3,676,600
2026-03-31	40.270	41.100	39.900	40.000	39.910	4,829,863
2026-03-30	39.800	40.500	38.980	40.360	40.269	5,391,196
2026-03-27	37.930	41.500	37.770	40.300	40.209	8,753,524
2026-03-26	40.300	40.300	38.250	38.400	38.313	6,000,223
2026-03-25	40.390	40.900	40.060	40.400	40.309	7,507,671
2026-03-24	39.990	40.540	38.920	40.400	40.309	6,983,812
2026-03-23	38.460	40.380	38.400	39.150	39.062	8,330,341
2026-03-20	42.020	42.100	39.570	39.650	39.560	7,564,401
2026-03-19	43.750	43.800	41.780	41.940	41.845	7,089,977
2026-03-18	45.900	46.000	44.170	44.400	44.300	5,623,363
2026-03-17	46.020	46.450	45.520	45.720	45.617	3,744,714
2026-03-16	47.700	47.740	45.750	45.950	45.846	5,086,560
2026-03-13	47.930	48.050	47.670	47.700	47.592	4,062,810
2026-03-12	48.480	48.700	47.610	48.060	47.951	5,088,122
2026-03-11	50.400	50.400	48.500	48.630	48.520	6,832,448
2026-03-10	50.250	51.450	50.250	51.180	51.064	2,022,470
2026-03-09	50.280	50.280	48.600	49.920	49.807	1,944,402
2026-03-06	50.270	51.290	50.150	50.890	50.775	1,420,020
2026-03-05	51.860	51.980	50.260	50.480	50.366	1,842,400
2026-03-04	50.920	51.930	50.880	51.200	51.084	1,492,821
2026-03-03	53.180	53.800	51.180	51.500	51.384	2,687,132
2026-03-02	54.060	54.370	52.790	52.950	52.830	2,493,400
2026-02-27	55.050	55.280	54.600	54.710	54.586	3,341,271
2026-02-26	56.860	56.870	55.160	55.270	55.145	3,200,791
2026-02-25	56.690	57.110	56.280	56.850	56.722	1,564,418
2026-02-24	58.200	58.300	55.800	56.340	56.213	2,830,099
2026-02-13	58.010	58.710	57.600	57.680	57.550	1,286,234
2026-02-12	58.710	59.160	58.200	58.200	58.069	1,304,105
2026-02-11	59.570	59.650	58.720	58.790	58.657	1,443,789
2026-02-10	60.000	60.400	59.550	59.650	59.515	1,597,650
2026-02-09	59.400	60.380	58.710	60.160	60.024	2,611,149
2026-02-06	58.280	59.200	57.850	58.700	58.567	1,833,559
2026-02-05	58.250	59.220	57.700	58.700	58.567	2,073,090
2026-02-04	59.510	59.610	57.910	58.620	58.488	2,609,196
2026-02-03	58.260	60.900	58.260	59.510	59.376	4,246,882
2026-02-02	59.230	59.660	57.860	57.970	57.839	2,877,794
2026-01-30	60.670	60.970	58.900	59.670	59.535	3,453,783
2026-01-29	60.500	63.500	59.800	60.900	60.762	4,589,675
2026-01-28	62.630	63.100	60.380	60.400	60.264	3,355,567
2026-01-27	62.290	62.790	60.700	62.200	62.060	3,248,072
2026-01-26	65.300	65.880	61.570	62.750	62.608	4,582,720
2026-01-23	63.580	66.600	62.920	65.540	65.392	6,285,088
2026-01-22	66.870	67.700	62.580	63.050	62.908	6,976,310

← NewerPage 3 of 7 · 394 trading daysOlder →

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.