Hanshow Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	37.400	37.650	34.910	37.310	37.310	5,568,400
2026-10-22	36.620	36.800	35.890	35.900	35.900	2,752,802
2026-10-21	37.400	37.550	36.510	36.620	36.620	2,966,743
2026-10-20	36.590	37.170	35.950	37.070	37.070	3,788,800
2026-10-19	35.750	36.840	35.550	36.640	36.640	3,815,040
2026-10-16	37.400	37.500	35.610	35.860	35.860	4,106,963
2026-10-15	37.760	38.190	37.000	37.070	37.070	3,073,586
2026-10-14	38.900	38.990	37.980	38.210	38.210	2,109,534
2026-10-13	38.450	39.440	38.120	39.000	39.000	3,078,398
2026-10-12	38.870	39.200	38.550	39.120	39.120	2,291,473
2026-10-09	37.820	39.170	37.750	39.000	39.000	3,073,200
2026-10-08	38.280	38.800	37.780	37.950	37.950	2,442,656
2026-09-30	39.150	39.190	38.200	38.350	38.350	3,036,572
2026-09-29	38.960	39.300	38.800	38.960	38.960	2,194,100
2026-09-28	40.000	40.190	38.900	38.960	38.960	3,507,356
2026-09-24	40.920	41.130	40.010	40.100	40.100	3,327,697
2026-09-23	40.630	41.280	40.300	41.200	41.200	4,531,738
2026-09-22	40.800	41.000	40.560	40.600	40.600	3,287,070
2026-09-21	41.100	41.320	40.480	40.590	40.590	4,830,027
2026-09-18	40.880	41.490	40.780	41.440	41.440	4,026,389
2026-09-17	40.900	41.290	40.580	40.620	40.620	2,776,289
2026-09-16	41.680	41.680	40.950	41.080	41.080	3,390,718
2026-09-15	42.000	42.270	41.720	41.780	41.780	2,530,599
2026-09-14	39.900	42.180	39.680	42.020	42.020	5,069,380
2026-09-11	40.590	40.730	39.660	40.000	40.000	4,260,481
2026-09-10	41.720	42.030	40.890	40.970	40.970	3,683,750
2026-09-09	43.240	43.240	41.830	42.050	42.050	4,105,376
2026-09-08	43.000	43.480	42.590	43.220	43.220	4,176,156
2026-09-07	42.410	43.420	42.290	43.210	43.210	4,264,275
2026-09-04	43.420	43.900	42.070	42.370	42.370	5,288,449
2026-09-03	42.840	43.450	42.630	43.250	43.250	4,456,316
2026-09-02	42.500	42.940	42.060	42.660	42.660	3,725,341
2026-09-01	42.230	43.070	41.920	42.730	42.730	4,856,680
2026-08-31	41.760	42.480	41.400	42.290	42.290	3,541,063
2026-08-28	41.620	42.800	41.340	42.270	42.270	5,219,187
2026-08-27	41.300	41.640	40.880	41.600	41.600	3,411,772
2026-08-26	43.160	43.640	41.200	41.290	41.290	7,170,774
2026-08-25	42.360	43.200	41.750	42.700	42.700	5,120,042
2026-08-24	41.260	42.710	41.140	42.590	42.590	6,323,200
2026-08-21	41.060	41.650	40.640	41.440	41.440	2,992,645
2026-08-20	41.360	41.690	41.050	41.370	41.370	3,333,897
2026-08-19	42.510	42.960	40.900	41.270	41.270	5,772,670
2026-08-18	42.500	42.500	41.800	42.290	42.290	3,651,660
2026-08-17	42.100	42.640	41.900	42.630	42.630	3,536,461
2026-08-14	43.080	43.370	41.980	42.280	42.280	4,956,826
2026-08-13	44.380	44.840	43.010	43.010	43.010	5,611,258
2026-08-12	44.460	44.760	43.970	44.180	44.180	5,432,740
2026-08-11	44.650	45.410	43.870	44.900	44.900	7,393,942
2026-08-10	44.580	44.750	43.830	44.410	44.410	4,722,270
2026-08-07	44.280	45.270	44.060	44.680	44.680	5,749,197
2026-08-06	45.160	45.570	44.300	44.540	44.540	6,996,494
2026-08-05	46.480	46.690	45.500	45.830	45.830	7,061,193
2026-08-04	46.380	46.560	45.400	46.150	46.150	6,828,095
2026-08-03	45.790	47.600	45.280	46.250	46.250	10,231,726
2026-07-31	43.400	47.980	42.740	46.450	46.450	16,269,694
2026-07-30	42.540	43.980	42.310	42.740	42.740	6,541,653
2026-07-29	41.190	42.600	40.810	42.540	42.540	6,119,707
2026-07-28	39.510	41.230	39.510	41.110	41.110	4,030,100
2026-07-27	39.600	40.670	39.450	40.580	40.580	3,547,159
2026-07-24	41.710	41.890	39.800	39.800	39.800	4,536,400

Page 1 of 5 · 242 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.