Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.150	22.150	22.150	22.150	22.150	1,400
2022-11-03	21.300	21.300	21.300	21.300	21.300	0
2022-11-02	21.300	21.300	21.300	21.300	21.300	0
2022-11-01	21.300	21.300	21.300	21.300	21.300	0
2022-10-31	21.300	21.300	21.300	21.300	21.300	0
2022-10-28	21.300	21.300	21.300	21.300	21.300	3,000
2022-10-27	21.300	21.300	21.300	21.300	21.300	2,000
2022-10-26	21.100	21.300	21.100	21.250	21.250	12,066
2022-10-25	20.750	21.100	20.750	21.100	21.100	10,063
2022-10-24	19.900	19.900	19.900	19.900	19.900	0
2022-10-21	19.900	19.900	19.900	19.900	19.900	0
2022-10-20	19.900	19.900	19.900	19.900	19.900	1,021
2022-10-19	20.700	20.700	20.700	20.700	20.700	0
2022-10-18	20.800	21.300	20.700	20.700	20.700	29,017
2022-10-17	20.700	20.800	20.700	20.800	20.800	3,000
2022-10-14	20.600	20.800	20.600	20.750	20.750	15,038
2022-10-13	19.500	19.900	19.500	19.800	19.800	14,000
2022-10-12	20.000	20.000	20.000	20.000	20.000	5,000
2022-10-11	20.000	20.250	19.900	19.900	19.900	6,000
2022-10-07	20.550	20.550	20.550	20.550	20.550	0
2022-10-06	20.450	20.550	20.450	20.550	20.550	11,000
2022-10-05	19.700	20.500	19.700	20.450	20.450	19,096
2022-10-04	20.200	20.200	20.200	20.200	20.200	0
2022-10-03	20.000	20.500	20.000	20.200	20.200	25,100
2022-09-30	20.000	21.050	20.000	20.750	20.750	14,050
2022-09-29	20.000	20.250	19.950	19.950	19.950	27,850
2022-09-28	20.150	20.300	19.900	20.300	20.300	22,000
2022-09-27	20.450	20.550	20.450	20.550	20.550	8,104
2022-09-26	20.500	20.500	20.000	20.000	20.000	14,000
2022-09-23	20.650	20.650	20.550	20.550	20.550	19,000
2022-09-22	20.800	20.800	20.600	20.600	20.600	18,000
2022-09-21	21.000	21.000	20.800	20.800	20.800	12,336
2022-09-20	21.050	21.050	20.850	20.950	20.950	21,071
2022-09-19	21.500	21.500	20.250	20.900	20.900	42,030
2022-09-16	21.500	21.550	21.500	21.500	21.500	6,000
2022-09-15	21.500	21.500	21.500	21.500	21.500	1,380
2022-09-14	21.250	21.350	21.000	21.300	21.300	59,000
2022-09-13	21.600	21.700	21.500	21.500	21.500	39,050
2022-09-12	22.000	22.000	21.500	21.500	21.500	86,100
2022-09-08	22.300	22.600	22.200	22.500	21.244	61,055
2022-09-07	21.800	21.950	21.650	21.900	20.678	125,250
2022-09-06	22.050	22.050	22.000	22.050	20.819	13,000
2022-09-05	22.750	22.750	22.050	22.050	20.819	36,250
2022-09-02	22.200	22.400	22.150	22.200	20.961	25,221
2022-09-01	21.850	22.450	21.600	22.200	20.961	262,000
2022-08-31	22.450	22.450	22.400	22.400	21.150	2,000
2022-08-30	21.950	22.600	21.950	22.300	21.055	60,000
2022-08-29	23.250	23.250	22.100	22.250	21.008	166,002
2022-08-26	23.300	23.750	23.300	23.400	22.094	39,126
2022-08-25	22.650	23.550	22.650	23.200	21.905	33,000
2022-08-24	22.450	22.450	22.150	22.250	21.008	38,023
2022-08-23	22.200	22.450	22.150	22.150	20.914	30,000
2022-08-22	22.400	22.500	22.300	22.300	21.055	20,000
2022-08-19	22.300	22.600	22.300	22.400	21.150	19,150
2022-08-18	22.500	22.500	22.500	22.500	21.244	5,000
2022-08-17	22.650	23.200	22.250	22.850	21.575	145,000
2022-08-16	23.050	23.200	22.800	22.800	21.527	23,000
2022-08-15	23.050	23.050	23.050	23.050	21.764	1,000
2022-08-12	23.550	23.550	23.000	23.050	21.764	18,000
2022-08-11	23.550	23.550	23.400	23.400	22.094	6,000

← NewerPage 17 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.