Hanshow Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54.600	54.840	53.500	53.730	53.609	2,093,579
2025-10-24	54.360	54.990	54.110	54.500	54.377	1,501,573
2025-10-23	54.320	54.450	53.850	54.360	54.237	1,304,755
2025-10-22	54.360	54.490	53.820	54.330	54.207	1,359,735
2025-10-21	54.140	54.540	53.830	54.330	54.207	1,715,822
2025-10-20	54.270	54.600	53.250	54.150	54.028	1,702,563
2025-10-17	53.800	54.510	53.350	53.680	53.559	1,551,755
2025-10-16	53.440	54.850	53.010	54.130	54.008	1,676,884
2025-10-15	53.050	53.860	52.540	53.440	53.319	1,085,181
2025-10-14	53.300	53.950	52.690	53.230	53.110	1,827,137
2025-10-13	53.000	53.760	51.750	52.960	52.840	1,997,735
2025-10-10	55.060	55.330	54.540	54.860	54.736	1,367,174
2025-10-09	55.010	55.520	54.880	55.330	55.205	1,641,522
2025-09-30	55.180	56.210	55.000	55.000	54.876	2,239,760
2025-09-29	54.230	54.360	53.240	53.870	53.748	1,409,298
2025-09-26	55.020	55.830	54.500	54.500	54.377	1,877,316
2025-09-25	55.970	56.000	55.190	55.270	55.145	2,327,273
2025-09-24	56.010	56.350	55.550	56.180	56.053	2,399,544
2025-09-23	56.120	56.140	54.780	56.110	55.983	3,101,650
2025-09-22	56.320	56.740	55.090	55.570	55.445	3,421,760
2025-09-19	54.600	56.790	54.330	56.170	56.043	5,696,857
2025-09-18	55.310	55.730	53.900	54.050	53.928	3,626,192
2025-09-17	54.400	54.750	54.080	54.480	54.357	1,248,172
2025-09-16	53.620	54.530	53.500	54.480	54.357	1,745,597
2025-09-15	54.110	54.360	53.530	53.590	53.469	1,496,780
2025-09-12	54.660	54.990	53.820	54.110	53.988	2,231,176
2025-09-11	53.680	54.910	53.310	54.910	54.786	2,486,024
2025-09-10	54.450	54.800	53.880	54.120	53.998	1,085,188
2025-09-09	55.000	55.200	54.160	54.530	54.407	1,277,105
2025-09-08	54.850	55.320	54.650	55.150	55.025	1,461,067
2025-09-05	54.030	54.940	53.800	54.920	54.796	1,429,459
2025-09-04	54.940	55.410	53.380	53.920	53.798	1,911,949
2025-09-03	54.970	56.000	54.500	54.890	54.766	1,983,695
2025-09-02	57.150	57.390	54.610	55.100	54.976	3,222,507
2025-09-01	57.010	57.860	56.720	57.120	56.991	1,810,600
2025-08-29	58.000	58.050	56.900	57.000	56.871	2,280,356
2025-08-28	57.560	58.280	55.850	58.070	57.939	3,870,875
2025-08-27	58.450	60.360	57.680	57.730	57.600	4,840,899
2025-08-26	58.000	58.990	57.510	58.460	58.328	3,422,424
2025-08-25	58.720	59.800	58.180	59.220	59.086	3,534,072
2025-08-22	58.560	59.260	58.450	58.700	58.567	2,479,660
2025-08-21	59.250	59.760	58.000	58.660	58.528	2,899,990
2025-08-20	59.590	59.760	58.810	59.400	59.266	2,686,198
2025-08-19	59.950	59.950	58.660	59.500	59.366	3,091,600
2025-08-18	59.330	60.450	59.330	59.700	59.565	3,741,881
2025-08-15	56.930	59.350	56.900	59.290	59.156	3,993,519
2025-08-14	58.500	59.990	57.390	57.400	57.270	5,266,959
2025-08-13	57.170	57.870	57.050	57.660	57.530	1,849,522
2025-08-12	57.500	57.550	56.560	57.410	57.280	1,475,932
2025-08-11	56.610	57.500	56.610	57.430	57.300	1,658,036
2025-08-08	56.960	57.390	56.410	56.950	56.821	1,555,466
2025-08-07	57.210	57.620	56.900	57.200	57.071	1,930,179
2025-08-06	56.770	57.650	56.560	57.540	57.410	2,402,267
2025-08-05	55.520	57.050	55.450	57.000	56.871	2,383,516
2025-08-04	55.160	55.700	55.020	55.520	55.395	953,209
2025-08-01	55.880	56.220	55.000	55.670	55.544	1,753,788
2025-07-31	55.480	58.000	55.480	55.930	55.804	3,408,991
2025-07-30	56.170	57.030	55.460	55.820	55.694	1,978,433
2025-07-29	56.510	56.530	56.010	56.360	56.233	928,466
2025-07-28	55.800	56.600	55.790	56.480	56.352	1,503,036

← NewerPage 5 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.