Hanshow Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	56.280	56.540	55.330	55.790	55.664	1,800,374
2025-07-24	55.850	56.520	55.830	56.270	56.143	1,096,421
2025-07-23	56.660	57.280	55.730	55.850	55.724	1,795,312
2025-07-22	57.250	57.250	56.300	56.640	56.512	1,809,516
2025-07-21	56.810	57.210	56.510	57.210	57.081	1,448,346
2025-07-18	57.140	57.870	56.800	56.880	56.752	1,799,452
2025-07-17	57.540	57.570	56.770	57.020	56.891	1,255,966
2025-07-16	56.500	58.130	56.500	57.240	57.111	2,101,287
2025-07-15	56.470	57.440	55.710	56.770	56.642	1,829,169
2025-07-14	56.710	57.050	56.300	56.470	56.342	977,070
2025-07-11	56.670	57.100	56.280	56.670	56.542	1,453,165
2025-07-10	56.650	57.300	56.440	56.760	56.632	1,420,899
2025-07-09	58.420	58.750	56.870	57.080	56.951	2,091,700
2025-07-08	56.870	57.580	56.520	57.580	57.450	1,566,105
2025-07-07	57.000	57.680	56.500	56.540	56.412	1,257,300
2025-07-04	57.830	58.760	57.020	57.080	56.951	2,207,866
2025-07-03	56.680	59.780	56.620	58.200	58.069	3,473,400
2025-07-02	57.750	57.860	56.430	56.820	56.540	1,336,253
2025-07-01	58.460	58.460	57.570	57.860	57.575	1,436,066
2025-06-30	58.300	58.820	57.860	58.470	58.182	1,824,049
2025-06-27	57.700	58.480	57.500	57.950	57.664	1,316,906
2025-06-26	57.970	58.660	57.390	57.700	57.416	1,659,798
2025-06-25	58.150	58.390	57.370	58.150	57.863	1,954,146
2025-06-24	55.990	58.620	55.990	58.150	57.863	2,482,942
2025-06-23	55.250	56.370	54.500	56.250	55.973	1,850,466
2025-06-20	55.790	56.850	54.980	55.160	54.888	1,701,500
2025-06-19	57.800	58.090	55.730	55.840	55.565	2,121,360
2025-06-18	57.660	58.140	57.030	57.810	57.525	1,593,465
2025-06-17	59.260	59.690	57.010	57.900	57.615	3,499,041
2025-06-16	57.350	60.870	57.350	59.600	59.306	4,427,928
2025-06-13	59.800	60.550	57.570	58.020	57.734	4,283,707
2025-06-12	59.960	61.000	58.910	59.960	59.665	5,841,051
2025-06-11	59.090	61.520	58.670	59.340	59.048	6,096,059
2025-06-10	58.510	59.690	57.600	59.280	58.988	4,025,550
2025-06-09	56.500	60.750	55.910	59.040	58.749	5,716,793
2025-06-06	56.310	56.960	55.840	55.910	55.635	2,648,238
2025-06-05	55.100	58.160	54.500	57.470	57.187	5,377,196
2025-06-04	53.210	57.290	53.210	55.900	55.625	4,606,003
2025-06-03	53.200	53.850	52.860	52.990	52.729	1,316,591
2025-05-30	55.450	55.760	53.150	53.300	53.037	2,729,200
2025-05-29	53.510	55.340	53.310	55.000	54.729	1,716,900
2025-05-28	53.550	54.330	53.100	53.440	53.177	1,316,632
2025-05-27	54.900	55.100	53.360	53.750	53.485	2,120,003
2025-05-26	55.460	56.150	54.540	55.190	54.918	1,466,700
2025-05-23	56.300	56.640	55.130	55.240	54.968	2,574,168
2025-05-22	56.180	56.740	54.610	54.610	54.341	1,886,611
2025-05-21	57.200	57.270	55.800	56.420	56.142	1,606,450
2025-05-20	55.730	58.240	55.400	57.350	57.067	2,458,125
2025-05-19	56.700	56.900	55.200	55.960	55.684	1,354,921
2025-05-16	56.800	57.340	56.560	56.700	56.421	1,205,199
2025-05-15	57.920	57.920	56.550	57.070	56.789	1,617,619
2025-05-14	57.380	58.300	57.310	57.910	57.625	2,009,267
2025-05-13	58.600	59.090	57.500	57.690	57.406	2,758,309
2025-05-12	57.010	57.600	56.880	57.550	57.266	2,085,039
2025-05-09	57.430	57.430	56.050	56.680	56.401	2,446,159
2025-05-08	57.800	57.820	57.180	57.490	57.207	2,257,889
2025-05-07	59.000	59.280	56.960	57.470	57.187	3,748,300
2025-05-06	57.500	58.500	56.800	58.340	58.053	3,984,073
2025-04-30	55.000	58.350	54.760	57.380	57.097	5,543,800
2025-04-29	55.100	56.550	54.600	55.240	54.968	3,911,716

← NewerPage 6 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.