Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	23.050	23.700	22.850	23.700	22.377	10,000
2022-08-09	23.350	24.200	23.350	23.700	22.377	6,501
2022-08-08	23.350	23.350	23.350	23.350	22.047	5,499
2022-08-05	23.050	23.700	23.000	23.700	22.377	55,000
2022-08-04	22.600	22.650	22.000	22.600	21.339	39,000
2022-08-03	22.600	23.200	22.600	22.750	21.480	24,000
2022-08-02	22.750	22.750	22.500	22.550	21.291	13,000
2022-08-01	22.650	23.200	22.650	23.200	21.905	3,211
2022-07-29	23.200	23.250	23.200	23.250	21.952	7,065
2022-07-28	22.700	23.200	22.700	23.200	21.905	3,000
2022-07-27	23.100	23.100	22.900	22.900	21.622	27,150
2022-07-26	22.650	23.100	22.650	23.100	21.811	6,275
2022-07-25	22.300	23.200	22.150	22.800	21.527	72,000
2022-07-22	21.750	23.600	21.750	22.900	21.622	284,230
2022-07-21	24.150	24.350	24.150	24.150	22.802	17,000
2022-07-20	24.400	24.650	24.150	24.150	22.802	93,000
2022-07-19	24.350	24.650	24.350	24.400	23.038	29,000
2022-07-18	24.200	24.800	24.200	24.300	22.944	121,128
2022-07-15	24.350	24.900	24.350	24.550	23.180	113,000
2022-07-14	25.100	25.400	24.700	25.150	23.746	38,000
2022-07-13	25.450	25.500	25.000	25.450	24.030	34,000
2022-07-12	25.400	25.400	24.700	24.950	23.557	137,033
2022-07-11	26.000	26.100	25.600	25.650	24.218	23,000
2022-07-08	27.050	27.050	25.850	26.900	25.399	47,000
2022-07-07	25.850	27.350	25.850	27.350	25.824	24,000
2022-07-06	26.800	27.000	26.200	26.400	24.927	34,029
2022-07-05	28.600	29.000	27.550	27.550	26.012	175,000
2022-07-04	26.850	27.650	26.400	27.500	25.965	308,010
2022-07-01	25.650	26.150	25.650	25.900	24.454	87,000
2022-06-30	25.400	25.600	25.050	25.050	23.652	237,000
2022-06-29	26.300	26.600	26.300	26.400	24.927	31,030
2022-06-28	27.750	27.800	27.650	27.650	26.107	29,001
2022-06-27	26.700	28.650	26.700	27.100	25.587	314,122
2022-06-24	25.650	26.500	25.650	26.500	25.021	60,204
2022-06-23	26.400	26.900	26.350	26.500	25.021	104,149
2022-06-22	25.950	26.150	25.000	26.050	24.596	23,000
2022-06-21	24.850	25.950	24.800	25.950	24.502	283,000
2022-06-20	24.050	24.050	24.050	24.050	22.708	1,000
2022-06-17	24.650	24.750	24.150	24.500	23.133	17,000
2022-06-16	25.250	25.250	24.450	24.500	23.133	40,000
2022-06-15	23.900	25.150	23.900	25.000	23.605	142,000
2022-06-14	23.350	24.250	23.350	24.100	22.755	37,010
2022-06-13	24.150	24.750	23.550	23.550	22.236	333,000
2022-06-10	24.100	24.600	24.100	24.500	23.133	54,112
2022-06-09	24.700	25.200	24.700	24.900	23.510	17,070
2022-06-08	25.000	25.000	25.000	25.000	23.605	2,019
2022-06-07	25.250	25.300	25.050	25.100	23.699	82,140
2022-06-06	26.850	26.950	25.950	25.950	24.502	27,000
2022-06-02	26.350	26.350	26.000	26.200	24.738	5,000
2022-06-01	26.350	26.350	26.350	26.350	24.879	1,000
2022-05-31	26.200	26.850	26.200	26.850	25.351	9,000
2022-05-30	26.800	27.300	26.200	26.900	25.399	70,000
2022-05-27	26.700	26.800	26.700	26.800	25.304	56,000
2022-05-26	25.650	26.750	25.650	26.600	25.115	129,064
2022-05-25	25.200	25.700	25.000	25.700	24.266	93,100
2022-05-24	25.150	26.350	25.150	25.300	23.888	15,045
2022-05-23	25.900	25.900	25.900	25.900	24.454	0
2022-05-20	24.950	26.000	24.850	25.900	24.454	44,000
2022-05-19	25.300	25.900	24.250	24.900	23.510	77,020
2022-05-18	25.350	26.500	25.350	26.100	24.643	128,000

← NewerPage 18 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.