Henan Shijia Photons Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 12.080 | 12.080 | 11.540 | 11.730 | 11.618 | 2,929,928 |
| 2021-11-05 | 11.470 | 12.290 | 11.420 | 11.970 | 11.855 | 7,100,899 |
| 2021-11-04 | 11.160 | 11.530 | 11.150 | 11.490 | 11.380 | 3,123,999 |
| 2021-11-03 | 11.250 | 11.290 | 11.000 | 11.160 | 11.053 | 1,452,018 |
| 2021-11-02 | 11.100 | 11.370 | 11.030 | 11.170 | 11.063 | 1,869,872 |
| 2021-11-01 | 10.700 | 11.210 | 10.700 | 11.170 | 11.063 | 1,940,449 |
| 2021-10-29 | 10.610 | 10.840 | 10.510 | 10.780 | 10.677 | 1,732,615 |
| 2021-10-28 | 10.770 | 10.850 | 10.480 | 10.510 | 10.409 | 1,663,662 |
| 2021-10-27 | 10.950 | 10.950 | 10.710 | 10.780 | 10.677 | 1,437,714 |
| 2021-10-26 | 10.950 | 10.950 | 10.820 | 10.870 | 10.766 | 1,128,442 |
| 2021-10-25 | 10.960 | 10.960 | 10.740 | 10.820 | 10.716 | 994,396 |
| 2021-10-22 | 10.990 | 11.110 | 10.830 | 10.980 | 10.875 | 946,077 |
| 2021-10-21 | 11.270 | 11.280 | 10.910 | 10.990 | 10.885 | 1,294,439 |
| 2021-10-20 | 11.080 | 11.490 | 10.980 | 11.240 | 11.132 | 1,786,086 |
| 2021-10-19 | 10.860 | 11.110 | 10.790 | 11.080 | 10.974 | 1,332,470 |
| 2021-10-18 | 11.080 | 11.080 | 10.730 | 10.870 | 10.766 | 1,503,664 |
| 2021-10-15 | 11.350 | 11.350 | 11.020 | 11.040 | 10.934 | 1,207,655 |
| 2021-10-14 | 11.400 | 11.400 | 11.220 | 11.290 | 11.182 | 715,283 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3000 CNY |
| 2025-06-18 | 0.0600 CNY |
| 2023-06-19 | 0.0500 CNY |
| 2022-06-01 | 0.0350 CNY |
| 2021-06-08 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.