Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	22.400	22.400	22.400	22.400	22.400	1,000
2023-05-11	22.800	22.900	22.550	22.550	22.550	13,000
2023-05-10	23.000	23.000	22.800	22.800	22.800	8,100
2023-05-09	22.850	23.250	22.800	22.950	22.950	9,008
2023-05-08	22.900	22.950	22.900	22.950	22.950	2,110
2023-05-05	23.000	23.150	22.900	23.150	23.150	9,000
2023-05-04	22.700	23.200	22.700	23.200	23.200	6,054
2023-05-03	22.750	22.750	22.750	22.750	22.750	3,080
2023-05-02	22.650	22.750	22.650	22.750	22.750	5,000
2023-04-28	22.900	24.000	22.800	22.900	22.900	19,022
2023-04-27	22.950	22.950	22.650	22.900	22.900	19,114
2023-04-26	22.800	22.800	22.700	22.700	22.700	5,000
2023-04-25	23.000	23.000	22.800	22.800	22.800	10,000
2023-04-24	22.900	23.000	22.800	22.800	22.800	6,000
2023-04-21	22.900	22.900	22.500	22.550	22.550	19,060
2023-04-20	23.050	23.050	22.700	22.700	22.700	9,010
2023-04-19	23.000	23.000	22.700	22.700	22.700	21,694
2023-04-18	23.150	23.200	23.000	23.000	23.000	16,000
2023-04-17	22.900	23.500	22.900	22.950	22.950	39,140
2023-04-14	23.800	23.800	23.200	23.250	23.250	7,130
2023-04-13	23.500	23.500	23.050	23.050	23.050	10,020
2023-04-12	23.700	23.700	23.300	23.300	23.300	7,000
2023-04-11	23.800	23.800	23.800	23.800	23.800	1,025
2023-04-10	23.300	23.300	23.300	23.300	23.300	1,000
2023-04-07	22.850	22.850	22.850	22.850	22.850	1,100
2023-04-06	22.850	22.850	22.800	22.850	22.850	5,000
2023-03-31	22.700	22.900	22.700	22.850	22.850	3,050
2023-03-30	23.050	23.050	23.000	23.000	23.000	2,050
2023-03-29	23.100	23.300	23.050	23.050	23.050	5,000
2023-03-28	22.850	23.000	22.850	23.000	23.000	6,000
2023-03-27	22.700	23.200	22.700	22.850	22.850	13,400
2023-03-24	22.950	23.200	22.850	23.200	23.200	13,346
2023-03-23	23.250	23.500	22.850	23.300	23.300	82,000
2023-03-22	22.950	23.800	22.900	23.150	23.150	11,384
2023-03-21	23.100	23.100	22.900	22.900	22.900	13,900
2023-03-20	22.500	23.100	22.500	23.100	23.100	13,024
2023-03-17	22.500	22.800	22.200	22.800	22.800	22,150
2023-03-16	22.650	22.650	22.350	22.350	22.350	27,900
2023-03-15	23.000	23.100	22.650	22.750	22.750	82,284
2023-03-14	23.050	23.250	23.050	23.250	23.250	10,110
2023-03-13	23.500	23.950	23.300	23.450	23.450	34,110
2023-03-10	24.250	24.250	24.000	24.050	24.050	12,002
2023-03-09	24.250	24.300	24.250	24.250	24.250	9,378
2023-03-08	24.000	24.500	23.850	24.450	24.450	62,105
2023-03-07	23.850	24.800	23.850	24.800	24.800	17,050
2023-03-06	24.300	24.350	23.900	24.150	24.150	17,000
2023-03-03	23.800	24.400	23.800	24.400	24.400	4,200
2023-03-02	23.850	24.550	23.850	23.850	23.850	12,090
2023-03-01	23.650	24.000	23.500	24.000	24.000	13,155
2023-02-24	24.800	24.800	24.200	24.600	24.600	20,225
2023-02-23	24.600	25.400	24.500	24.600	24.600	133,863
2023-02-22	22.400	24.450	22.250	24.450	24.450	255,030
2023-02-21	21.800	22.250	21.800	22.250	22.250	45,527
2023-02-20	21.850	22.000	21.800	22.000	22.000	13,409
2023-02-17	21.700	22.100	21.700	22.050	22.050	27,000
2023-02-16	22.050	22.100	21.800	22.000	22.000	11,000
2023-02-15	21.800	22.200	21.700	22.200	22.200	6,000
2023-02-14	21.900	22.350	21.900	22.350	22.350	2,010
2023-02-13	22.100	22.200	22.100	22.150	22.150	11,020
2023-02-10	22.000	22.100	22.000	22.000	22.000	3,072

← NewerPage 15 of 21 · 1,222 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.