Hanshow Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	65.680	68.480	65.100	66.720	66.569	4,104,322
2026-01-20	68.700	70.500	65.900	66.900	66.749	5,782,481
2026-01-19	75.000	75.300	68.720	68.850	68.695	8,030,100
2026-01-16	74.800	77.980	68.050	76.000	75.828	10,389,321
2026-01-15	74.010	83.680	72.000	78.990	78.812	13,259,343
2026-01-14	59.000	71.650	58.950	71.650	71.488	12,288,907
2026-01-13	63.790	64.880	59.700	59.710	59.575	7,018,426
2026-01-12	59.860	61.880	56.810	60.760	60.623	7,537,866
2026-01-09	54.440	59.390	54.040	58.560	58.428	6,884,841
2026-01-08	54.680	54.990	54.090	54.250	54.128	1,519,965
2026-01-07	54.890	55.230	54.320	55.050	54.926	2,082,394
2026-01-06	54.280	55.850	53.840	54.970	54.846	2,533,166
2026-01-05	53.480	53.900	53.300	53.880	53.758	1,570,732
2025-12-31	53.750	53.790	53.150	53.420	53.299	920,618
2025-12-30	53.010	53.560	52.880	53.500	53.379	1,309,636
2025-12-29	52.710	53.650	52.600	53.130	53.010	1,551,553
2025-12-26	53.300	53.430	52.800	52.900	52.781	1,058,977
2025-12-25	52.860	53.800	52.860	53.290	53.170	1,304,792
2025-12-24	53.000	53.170	52.430	53.070	52.950	1,094,157
2025-12-23	52.890	53.360	52.810	52.830	52.711	847,302
2025-12-22	52.970	53.430	52.700	53.020	52.900	893,783
2025-12-19	53.000	53.480	52.940	52.980	52.860	1,244,893
2025-12-18	52.360	53.700	52.010	53.130	53.010	1,584,915
2025-12-17	52.660	52.780	51.650	52.510	52.391	1,120,463
2025-12-16	52.780	53.190	52.290	52.660	52.541	1,028,323
2025-12-15	54.110	54.110	52.500	52.810	52.691	1,531,647
2025-12-12	54.100	54.630	53.650	54.140	54.018	1,986,261
2025-12-11	54.770	54.850	54.110	54.140	54.018	1,036,952
2025-12-10	53.210	55.000	53.130	54.620	54.497	2,498,514
2025-12-09	53.680	53.860	53.320	53.520	53.399	1,214,476
2025-12-08	53.850	53.850	53.290	53.590	53.469	1,378,809
2025-12-05	52.390	53.800	52.240	53.500	53.379	1,690,357
2025-12-04	52.650	52.980	52.240	52.390	52.272	961,453
2025-12-03	52.900	53.240	52.520	52.660	52.541	767,423
2025-12-02	53.950	54.030	53.120	53.270	53.150	1,203,283
2025-12-01	54.500	54.680	53.920	54.110	53.988	1,917,042
2025-11-28	53.770	54.540	53.300	53.910	53.788	1,585,290
2025-11-27	53.500	53.990	53.500	53.760	53.639	1,022,909
2025-11-26	53.200	53.930	53.000	53.660	53.539	1,931,200
2025-11-25	52.740	53.780	52.500	53.270	53.150	1,868,217
2025-11-24	52.310	53.450	52.000	52.640	52.521	1,106,512
2025-11-21	53.050	53.390	52.200	52.210	52.092	1,204,557
2025-11-20	53.500	54.150	53.150	53.340	53.220	1,496,113
2025-11-19	53.400	53.960	53.020	53.340	53.220	825,522
2025-11-18	53.600	53.790	53.200	53.500	53.379	743,313
2025-11-17	53.580	53.950	53.150	53.600	53.479	1,236,522
2025-11-14	52.890	53.980	52.800	53.590	53.469	1,862,012
2025-11-13	52.330	53.590	52.290	53.250	53.130	1,664,260
2025-11-12	52.790	52.790	52.350	52.410	52.292	550,214
2025-11-11	52.940	53.080	52.530	52.690	52.571	706,800
2025-11-10	52.700	53.060	52.650	52.880	52.761	568,900
2025-11-07	53.030	53.300	52.660	52.780	52.661	848,372
2025-11-06	52.940	53.690	52.620	53.170	53.050	1,400,277
2025-11-05	52.340	53.020	52.330	52.940	52.820	698,110
2025-11-04	52.830	53.190	52.560	52.680	52.561	830,785
2025-11-03	53.300	53.360	52.620	52.850	52.731	972,599
2025-10-31	53.100	53.360	52.750	53.250	53.130	977,900
2025-10-30	54.540	54.540	52.950	52.950	52.830	1,442,800
2025-10-29	53.050	54.230	52.780	53.810	53.689	1,578,446
2025-10-28	53.520	54.200	53.470	53.610	53.489	1,573,391

← NewerPage 4 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.