Hefei Snowky Elec Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.870	13.980	13.700	13.980	13.763	2,395,250
2025-10-22	13.720	13.950	13.680	13.830	13.615	1,975,650
2025-10-21	13.690	13.750	13.480	13.750	13.536	2,496,580
2025-10-20	13.270	13.510	13.270	13.490	13.280	1,514,618
2025-10-17	13.360	13.450	13.200	13.270	13.064	2,278,729
2025-10-16	13.490	13.550	13.330	13.360	13.152	1,431,077
2025-10-15	13.490	13.560	13.340	13.530	13.320	1,656,810
2025-10-14	13.400	13.540	13.350	13.390	13.182	1,969,354
2025-10-13	13.210	13.420	12.870	13.380	13.172	2,603,201
2025-10-10	13.500	13.650	13.360	13.510	13.300	1,996,241
2025-10-09	13.540	13.630	13.330	13.450	13.241	1,790,008
2025-09-30	13.600	13.680	13.470	13.500	13.290	1,420,150
2025-09-29	13.470	13.600	13.250	13.590	13.379	1,724,639
2025-09-26	13.300	13.550	13.150	13.400	13.192	1,650,458
2025-09-25	13.490	13.680	13.280	13.330	13.123	2,298,820
2025-09-24	13.340	13.600	13.240	13.560	13.349	1,821,795
2025-09-23	13.600	13.600	12.900	13.350	13.142	3,231,311
2025-09-22	13.780	13.780	13.500	13.590	13.379	1,830,220
2025-09-19	13.910	13.980	13.630	13.780	13.566	2,666,893
2025-09-18	14.060	14.140	13.780	13.910	13.694	2,911,949
2025-09-17	14.100	14.190	14.040	14.070	13.851	2,052,891
2025-09-16	13.900	14.120	13.810	14.100	13.881	3,281,419
2025-09-15	13.760	13.870	13.630	13.860	13.644	2,325,641
2025-09-12	13.910	13.910	13.720	13.760	13.546	2,166,810
2025-09-11	13.780	13.930	13.590	13.850	13.635	2,218,660
2025-09-10	13.840	13.890	13.730	13.790	13.576	1,696,290
2025-09-09	13.780	13.930	13.670	13.820	13.605	2,531,540
2025-09-08	13.580	13.900	13.560	13.830	13.615	3,322,160
2025-09-05	13.470	13.610	13.320	13.580	13.369	2,894,696
2025-09-04	13.270	13.680	13.270	13.430	13.221	4,125,077
2025-09-03	13.560	13.620	13.220	13.260	13.054	2,926,972
2025-09-02	13.790	13.850	13.280	13.550	13.339	5,304,514
2025-09-01	13.760	13.980	13.700	13.790	13.576	3,986,350
2025-08-29	14.140	14.180	13.730	13.820	13.605	4,344,404
2025-08-28	14.330	14.580	13.610	14.130	13.910	5,889,704
2025-08-27	14.820	14.870	14.320	14.340	14.117	5,519,845
2025-08-26	14.670	14.910	14.530	14.820	14.590	5,954,233
2025-08-25	14.700	14.760	14.570	14.630	14.403	4,681,219
2025-08-22	14.780	14.850	14.500	14.680	14.452	4,680,671
2025-08-21	14.840	14.980	14.680	14.790	14.560	4,504,710
2025-08-20	14.660	14.860	14.620	14.790	14.560	4,228,937
2025-08-19	14.590	14.730	14.470	14.700	14.471	3,623,611
2025-08-18	14.570	14.790	14.500	14.590	14.363	4,669,700
2025-08-15	14.290	14.560	14.290	14.430	14.206	3,866,189
2025-08-14	14.880	14.880	14.330	14.350	14.127	5,287,509
2025-08-13	14.900	14.950	14.630	14.690	14.462	4,555,806
2025-08-12	14.820	14.970	14.680	14.750	14.521	4,251,514
2025-08-11	14.720	14.890	14.620	14.820	14.590	5,717,201
2025-08-08	14.670	14.780	14.540	14.720	14.491	4,109,900
2025-08-07	14.690	14.780	14.600	14.670	14.442	3,987,133
2025-08-06	14.590	14.720	14.500	14.700	14.471	4,550,630
2025-08-05	14.500	14.650	14.480	14.580	14.353	4,183,610
2025-08-04	14.140	14.480	14.010	14.480	14.255	4,592,842
2025-08-01	13.950	14.270	13.950	14.220	13.999	5,490,572
2025-07-31	14.350	14.350	13.910	13.970	13.753	6,087,109
2025-07-30	14.340	14.740	14.300	14.430	14.206	6,022,560
2025-07-29	14.510	14.510	14.200	14.350	14.127	4,567,469
2025-07-28	14.270	14.570	14.250	14.520	14.294	7,025,394
2025-07-25	14.310	14.390	14.240	14.270	14.048	3,311,210
2025-07-24	14.260	14.350	14.200	14.350	14.127	4,329,545

← NewerPage 5 of 12 · 669 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.2000 CNY
2025-06-30	0.1200 CNY
2025-01-24	0.0800 CNY
2024-06-03	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.