Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	26.800	28.450	26.100	28.450	26.862	185,035
2022-02-15	26.250	26.250	26.000	26.050	24.596	127,050
2022-02-14	26.650	26.650	26.250	26.500	25.021	61,130
2022-02-11	27.250	28.050	27.000	27.250	25.729	38,000
2022-02-10	27.400	28.250	27.400	28.050	26.484	15,000
2022-02-09	26.700	28.200	26.700	28.050	26.484	125,000
2022-02-08	26.400	27.500	26.300	27.500	25.965	26,000
2022-02-07	25.950	27.700	25.650	26.700	25.210	61,000
2022-01-26	26.600	26.900	26.150	26.700	25.210	37,000
2022-01-25	27.700	29.450	26.550	26.600	25.115	194,000
2022-01-24	27.900	28.350	27.900	28.350	26.768	43,000
2022-01-21	27.550	28.350	26.600	28.350	26.768	92,334
2022-01-20	26.200	28.750	26.200	28.350	26.768	47,667
2022-01-19	26.600	26.600	25.800	26.250	24.785	65,100
2022-01-18	26.050	27.150	26.050	26.400	24.927	77,110
2022-01-17	27.200	27.200	26.600	26.600	25.115	48,161
2022-01-14	28.000	28.000	28.000	28.000	26.437	2,000
2022-01-13	28.150	28.250	27.950	28.050	26.484	42,000
2022-01-12	28.250	28.250	27.650	28.100	26.532	25,000
2022-01-11	27.550	27.950	27.250	27.700	26.154	11,000
2022-01-10	27.550	28.350	27.550	28.350	26.768	4,005
2022-01-07	28.500	28.500	27.550	28.450	26.862	10,501
2022-01-06	28.550	28.550	28.550	28.550	26.957	2,499
2022-01-05	27.600	28.250	27.000	28.250	26.673	20,100
2022-01-04	28.450	28.450	28.450	28.450	26.862	8,100
2022-01-03	28.900	28.900	28.850	28.850	27.240	2,000
2021-12-30	28.500	28.900	28.450	28.450	26.862	27,550
2021-12-29	28.650	28.650	27.900	28.500	26.909	39,000
2021-12-28	28.950	28.950	28.100	28.800	27.193	15,000
2021-12-27	27.100	29.100	27.100	29.000	27.381	184,100
2021-12-24	27.050	27.300	26.700	27.100	25.587	7,000
2021-12-23	26.600	27.350	26.500	27.050	25.540	19,100
2021-12-22	26.600	26.600	26.600	26.600	25.115	7,000
2021-12-21	26.300	26.600	26.100	26.500	25.021	17,000
2021-12-20	26.200	26.200	26.000	26.000	24.549	20,250
2021-12-17	26.750	26.800	26.400	26.400	24.927	7,050
2021-12-16	26.250	26.700	26.200	26.700	25.210	20,000
2021-12-15	26.350	26.500	26.050	26.200	24.738	58,150
2021-12-14	26.650	26.650	26.650	26.650	25.163	9,100
2021-12-13	27.500	27.500	27.350	27.450	25.918	7,000
2021-12-10	26.800	26.900	26.800	26.900	25.399	2,000
2021-12-09	27.300	27.450	27.250	27.450	25.918	19,000
2021-12-08	26.950	27.100	26.800	27.100	25.587	19,000
2021-12-07	26.300	26.500	26.300	26.400	24.927	66,120
2021-12-06	26.800	27.200	26.650	26.850	25.351	21,006
2021-12-03	26.550	27.600	26.550	27.600	26.060	15,000
2021-12-02	26.500	27.050	26.500	27.050	25.540	17,199
2021-12-01	26.150	27.050	26.150	27.050	25.540	8,000
2021-11-30	26.750	27.600	26.750	26.800	25.304	35,005
2021-11-29	27.800	28.000	27.000	27.000	25.493	95,000
2021-11-26	27.500	27.500	26.300	27.250	25.729	63,001
2021-11-25	27.500	28.200	27.500	28.200	26.626	2,000
2021-11-24	27.250	28.350	27.250	27.500	25.965	14,000
2021-11-23	28.150	28.150	27.100	28.150	26.579	16,033
2021-11-22	28.100	28.300	28.050	28.300	26.721	44,000
2021-11-19	27.950	27.950	27.200	27.400	25.871	5,020
2021-11-18	27.100	27.750	27.100	27.750	26.201	41,198
2021-11-17	26.450	27.200	26.450	27.150	25.635	23,000
2021-11-16	27.300	27.300	27.250	27.250	25.729	7,005
2021-11-15	27.800	27.800	26.800	27.700	26.154	16,011

← NewerPage 20 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.