Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	25.750	26.300	25.650	26.100	24.643	68,100
2022-05-16	25.700	25.950	25.350	25.350	23.935	26,001
2022-05-13	23.850	25.800	23.850	25.800	24.360	79,000
2022-05-12	24.350	24.350	23.600	24.100	22.755	23,000
2022-05-11	23.400	24.350	23.400	24.350	22.991	34,000
2022-05-10	23.950	24.300	23.950	24.300	22.944	9,000
2022-05-09	23.900	24.450	23.850	24.050	22.708	81,004
2022-05-06	25.000	25.700	24.900	25.000	23.605	40,000
2022-05-05	25.650	25.950	25.650	25.900	24.454	6,000
2022-05-04	25.800	25.800	25.200	25.600	24.171	9,020
2022-05-03	25.150	25.900	24.450	25.900	24.454	40,000
2022-04-29	24.800	25.850	24.700	25.700	24.266	69,000
2022-04-28	24.200	25.150	24.200	25.150	23.746	21,013
2022-04-27	24.550	25.150	24.550	24.750	23.369	98,000
2022-04-26	24.600	25.250	24.600	25.250	23.841	38,072
2022-04-25	25.450	25.450	24.650	24.700	23.321	153,000
2022-04-22	25.650	26.350	25.650	26.350	24.879	10,300
2022-04-21	26.400	27.000	26.400	26.700	25.210	15,000
2022-04-20	25.150	26.200	25.150	25.900	24.454	44,000
2022-04-19	25.550	25.750	25.500	25.700	24.266	37,020
2022-04-18	25.000	25.800	25.000	25.050	23.652	32,000
2022-04-15	25.500	25.950	25.250	25.250	23.841	51,158
2022-04-14	25.900	26.200	25.850	26.200	24.738	17,013
2022-04-13	25.450	25.750	25.450	25.750	24.313	14,100
2022-04-12	25.250	25.350	25.000	25.000	23.605	41,020
2022-04-11	25.850	25.850	24.850	24.850	23.463	127,003
2022-04-08	25.500	25.950	25.500	25.850	24.407	13,100
2022-04-07	25.600	25.800	25.200	25.300	23.888	197,040
2022-04-06	26.050	26.050	25.700	26.000	24.549	89,100
2022-04-01	26.150	27.100	26.150	26.150	24.691	75,000
2022-03-31	27.400	27.400	26.550	27.000	25.493	5,000
2022-03-30	26.350	27.450	26.300	27.400	25.871	125,000
2022-03-29	25.700	26.300	25.700	25.900	24.454	15,100
2022-03-28	25.900	26.000	25.750	26.000	24.549	108,045
2022-03-25	25.750	26.650	25.750	26.650	25.163	21,000
2022-03-24	26.500	26.500	26.500	26.500	25.021	24,000
2022-03-23	27.200	27.650	27.150	27.300	25.776	95,045
2022-03-22	26.600	27.050	26.600	27.050	25.540	8,000
2022-03-21	27.150	27.150	26.500	26.600	25.115	6,000
2022-03-18	26.550	26.550	26.550	26.550	25.068	2,070
2022-03-17	25.450	27.250	25.450	27.150	25.635	366,000
2022-03-16	24.350	24.900	24.100	24.850	23.463	99,175
2022-03-15	24.800	24.800	24.200	24.200	22.849	48,000
2022-03-14	25.150	25.200	24.950	25.100	23.699	19,060
2022-03-11	24.950	25.200	24.400	24.400	23.038	72,000
2022-03-10	24.100	24.950	24.100	24.950	23.557	52,000
2022-03-09	25.050	25.250	24.150	24.400	23.038	114,350
2022-03-08	24.950	26.300	24.900	24.900	23.510	81,060
2022-03-07	25.800	25.800	24.600	25.000	23.605	346,485
2022-03-04	26.500	26.850	26.350	26.850	25.351	36,000
2022-03-03	27.400	27.400	27.400	27.400	25.871	2,000
2022-03-02	27.400	27.600	27.300	27.400	25.871	19,000
2022-03-01	27.000	27.700	26.700	27.000	25.493	50,000
2022-02-25	26.300	26.850	26.100	26.300	24.832	28,020
2022-02-24	26.250	26.350	26.150	26.300	24.832	14,000
2022-02-23	26.750	26.950	26.650	26.650	25.163	11,001
2022-02-22	26.750	26.750	26.350	26.650	25.163	101,000
2022-02-21	27.300	27.350	27.000	27.150	25.635	46,050
2022-02-18	27.650	28.200	27.400	28.150	26.579	19,000
2022-02-17	27.950	28.450	27.250	27.650	26.107	73,000

← NewerPage 19 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.