Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	23.300	23.300	23.150	23.150	23.150	3,000
2023-08-08	23.600	23.600	22.900	23.050	23.050	103,000
2023-08-07	24.300	24.300	23.700	23.900	23.900	24,040
2023-08-04	24.250	24.250	24.200	24.200	24.200	2,151
2023-08-02	24.050	24.450	23.900	24.450	24.450	22,000
2023-08-01	24.150	24.500	24.150	24.500	24.500	5,000
2023-07-31	24.000	24.500	24.000	24.100	24.100	45,000
2023-07-28	23.950	23.950	23.950	23.950	23.950	3,000
2023-07-27	23.150	23.700	23.150	23.700	23.700	25,000
2023-07-26	22.700	23.250	22.700	22.950	22.950	29,050
2023-07-25	22.800	23.200	22.600	22.900	22.900	65,110
2023-07-24	23.300	23.300	22.550	23.000	23.000	100,180
2023-07-21	24.200	24.200	23.050	23.300	23.300	246,001
2023-07-20	24.600	25.450	24.100	24.200	24.200	146,025
2023-07-19	24.700	27.100	24.700	24.900	24.900	154,001
2023-07-18	25.450	25.550	25.350	25.450	25.450	27,002
2023-07-17	25.150	26.200	25.150	26.200	26.200	9,000
2023-07-14	25.550	26.650	25.550	26.450	26.450	109,000
2023-07-13	24.600	25.700	24.550	25.500	25.500	42,000
2023-07-12	26.350	26.600	24.300	24.500	24.500	158,110
2023-07-11	25.300	26.550	25.250	26.500	26.500	39,000
2023-07-10	26.000	26.400	25.100	25.850	25.850	149,008
2023-07-07	28.200	28.200	25.750	26.100	26.100	75,000
2023-07-06	27.500	28.350	26.350	28.100	28.100	188,000
2023-07-05	28.650	28.700	27.150	27.500	27.500	72,442
2023-07-04	28.650	28.750	27.500	28.650	28.650	43,000
2023-07-03	27.950	28.900	27.950	28.650	28.650	81,021
2023-06-30	27.100	27.800	27.000	27.800	27.800	59,020
2023-06-29	27.750	27.800	27.050	27.650	27.650	70,000
2023-06-28	27.600	27.800	26.800	27.150	27.150	26,034
2023-06-27	26.950	27.400	26.500	27.400	27.400	141,000
2023-06-26	27.150	27.150	26.650	26.950	26.950	39,000
2023-06-21	25.400	27.300	25.400	27.150	27.150	205,222
2023-06-20	26.050	26.050	25.550	25.550	25.550	18,302
2023-06-19	25.800	25.950	25.800	25.950	25.950	2,250
2023-06-16	25.600	26.750	25.600	26.350	26.350	67,000
2023-06-15	25.800	26.150	25.800	26.150	26.150	4,000
2023-06-14	26.850	26.900	26.850	26.900	26.900	2,000
2023-06-13	27.550	27.550	26.750	26.900	26.900	22,030
2023-06-12	25.550	26.400	25.550	26.350	26.350	46,000
2023-06-09	26.100	26.100	26.050	26.050	26.050	27,040
2023-06-08	25.600	25.600	25.600	25.600	25.600	26,042
2023-06-07	26.000	27.000	25.800	26.850	26.850	163,000
2023-06-06	25.650	26.150	25.550	26.000	26.000	107,010
2023-06-05	25.700	26.450	25.700	26.050	26.050	18,040
2023-06-02	24.850	25.750	24.800	25.700	25.700	81,000
2023-06-01	24.550	24.550	24.200	24.200	24.200	3,189
2023-05-31	24.200	24.200	24.200	24.200	24.200	3,015
2023-05-30	24.300	24.300	24.300	24.300	24.300	1,000
2023-05-29	24.250	24.250	24.050	24.100	24.100	3,000
2023-05-26	24.500	24.500	23.950	24.250	24.250	32,150
2023-05-25	24.850	24.850	24.850	24.850	24.850	1,100
2023-05-24	25.550	25.700	25.550	25.700	25.700	4,000
2023-05-23	25.600	25.600	25.450	25.550	25.550	114,030
2023-05-22	25.500	25.750	25.050	25.750	25.750	118,008
2023-05-19	24.650	25.900	24.650	25.150	25.150	82,052
2023-05-18	24.300	24.650	24.100	24.650	24.650	29,145
2023-05-17	23.200	25.400	22.950	25.000	25.000	400,335
2023-05-16	22.700	23.450	22.650	23.200	23.200	98,022
2023-05-15	22.200	22.250	22.200	22.250	22.250	6,200

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-12	1.2000 CNY
2021-08-16	1.2000 CNY
2020-09-08	2.2300 CNY
2019-08-29	0.7200 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.