Hanshow Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 53.350 | 58.600 | 52.550 | 56.020 | 55.744 | 6,679,070 |
| 2025-04-25 | 52.510 | 53.880 | 52.350 | 53.350 | 53.087 | 2,575,135 |
| 2025-04-24 | 55.000 | 55.110 | 52.240 | 52.490 | 52.231 | 4,076,823 |
| 2025-04-23 | 54.510 | 57.560 | 54.510 | 55.410 | 55.137 | 4,421,727 |
| 2025-04-22 | 53.900 | 56.390 | 53.120 | 54.560 | 54.291 | 3,546,636 |
| 2025-04-21 | 52.160 | 54.260 | 51.950 | 53.850 | 53.585 | 2,945,621 |
| 2025-04-18 | 53.050 | 53.420 | 51.500 | 52.090 | 51.833 | 2,706,997 |
| 2025-04-17 | 52.710 | 54.260 | 52.710 | 52.890 | 52.629 | 3,250,765 |
| 2025-04-16 | 53.800 | 56.830 | 53.100 | 54.640 | 54.371 | 4,609,602 |
| 2025-04-15 | 54.500 | 55.000 | 53.270 | 54.000 | 53.734 | 2,416,431 |
| 2025-04-14 | 55.800 | 56.550 | 54.340 | 54.750 | 54.480 | 3,294,304 |
| 2025-04-11 | 53.500 | 55.490 | 53.500 | 54.640 | 54.371 | 3,086,798 |
| 2025-04-10 | 54.450 | 56.980 | 54.450 | 54.760 | 54.490 | 5,618,616 |
| 2025-04-09 | 50.910 | 53.000 | 45.380 | 52.250 | 51.993 | 5,884,048 |
| 2025-04-08 | 54.000 | 55.880 | 51.150 | 52.790 | 52.530 | 5,073,200 |
| 2025-04-07 | 59.700 | 60.890 | 54.020 | 54.020 | 53.754 | 5,401,263 |
| 2025-04-03 | 66.330 | 68.680 | 66.110 | 67.520 | 67.187 | 3,768,025 |
| 2025-04-02 | 67.280 | 68.500 | 66.540 | 67.120 | 66.789 | 3,564,854 |
| 2025-04-01 | 68.210 | 68.950 | 66.440 | 67.850 | 67.516 | 4,776,840 |
| 2025-03-31 | 69.210 | 72.660 | 67.160 | 69.150 | 68.809 | 6,439,576 |
| 2025-03-28 | 66.980 | 69.010 | 66.110 | 68.740 | 68.401 | 4,815,863 |
| 2025-03-27 | 68.300 | 68.630 | 66.340 | 66.600 | 66.272 | 4,789,315 |
| 2025-03-26 | 67.400 | 69.960 | 67.180 | 68.960 | 68.620 | 4,465,125 |
| 2025-03-25 | 71.000 | 72.880 | 67.910 | 68.030 | 67.695 | 6,408,354 |
| 2025-03-24 | 74.080 | 74.470 | 70.770 | 71.760 | 71.406 | 6,514,002 |
| 2025-03-21 | 73.330 | 76.160 | 71.580 | 74.690 | 74.322 | 8,543,300 |
| 2025-03-20 | 77.000 | 80.600 | 74.700 | 74.810 | 74.441 | 12,226,995 |
| 2025-03-19 | 84.000 | 84.320 | 76.400 | 77.320 | 76.939 | 16,661,455 |
| 2025-03-18 | 70.310 | 86.410 | 70.240 | 86.410 | 85.984 | 21,601,611 |
| 2025-03-17 | 69.960 | 74.980 | 68.000 | 72.010 | 71.655 | 12,972,043 |
| 2025-03-14 | 71.880 | 74.000 | 69.000 | 70.670 | 70.322 | 14,086,757 |
| 2025-03-13 | 81.980 | 84.580 | 73.350 | 74.200 | 73.834 | 18,471,661 |
| 2025-03-12 | 72.000 | 86.960 | 70.600 | 85.000 | 84.581 | 24,019,712 |
| 2025-03-11 | 79.180 | 79.180 | 66.330 | 66.920 | 66.590 | 24,383,121 |
← NewerPage 7 of 7 · 394 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.