Hainan Shennong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.580 | 3.650 | 3.520 | 3.630 | 3.630 | 45,749,997 |
| 2025-01-21 | 3.790 | 3.810 | 3.540 | 3.600 | 3.600 | 77,044,781 |
| 2025-01-20 | 3.830 | 3.870 | 3.710 | 3.770 | 3.770 | 71,406,850 |
| 2025-01-17 | 3.890 | 3.950 | 3.820 | 3.840 | 3.840 | 67,786,100 |
| 2025-01-16 | 4.010 | 4.020 | 3.860 | 3.920 | 3.920 | 105,994,882 |
| 2025-01-15 | 3.780 | 3.940 | 3.770 | 3.880 | 3.880 | 96,299,432 |
| 2025-01-14 | 3.600 | 3.880 | 3.600 | 3.820 | 3.820 | 98,687,929 |
| 2025-01-13 | 3.520 | 3.660 | 3.510 | 3.600 | 3.600 | 53,895,532 |
| 2025-01-10 | 3.640 | 3.900 | 3.570 | 3.660 | 3.660 | 100,778,732 |
| 2025-01-09 | 3.600 | 3.780 | 3.560 | 3.690 | 3.690 | 89,409,705 |
| 2025-01-08 | 3.600 | 3.660 | 3.450 | 3.620 | 3.620 | 86,328,100 |
| 2025-01-07 | 3.470 | 3.740 | 3.450 | 3.650 | 3.650 | 99,402,700 |
| 2025-01-06 | 3.500 | 3.640 | 3.350 | 3.430 | 3.430 | 76,165,300 |
| 2025-01-03 | 3.840 | 3.840 | 3.520 | 3.560 | 3.560 | 106,096,027 |
| 2025-01-02 | 3.870 | 4.090 | 3.800 | 3.870 | 3.870 | 115,335,731 |
| 2024-12-31 | 3.870 | 4.140 | 3.830 | 3.930 | 3.930 | 149,137,215 |
| 2024-12-30 | 3.960 | 3.980 | 3.810 | 3.870 | 3.870 | 137,122,943 |
| 2024-12-27 | 3.490 | 4.120 | 3.440 | 4.060 | 4.060 | 214,252,548 |
| 2024-12-26 | 3.440 | 3.580 | 3.440 | 3.490 | 3.490 | 98,834,200 |
| 2024-12-25 | 3.680 | 3.690 | 3.370 | 3.470 | 3.470 | 100,467,214 |
| 2024-12-24 | 3.770 | 3.860 | 3.530 | 3.690 | 3.690 | 117,675,973 |
| 2024-12-23 | 4.180 | 4.240 | 3.790 | 3.800 | 3.800 | 135,784,500 |
| 2024-12-20 | 4.140 | 4.380 | 4.140 | 4.290 | 4.290 | 99,910,298 |
| 2024-12-19 | 4.600 | 4.600 | 4.210 | 4.220 | 4.220 | 169,017,530 |
| 2024-12-18 | 4.790 | 4.970 | 4.660 | 4.730 | 4.730 | 155,211,143 |
| 2024-12-17 | 4.900 | 5.240 | 4.560 | 4.870 | 4.870 | 218,222,187 |
| 2024-12-16 | 4.630 | 5.240 | 4.630 | 4.900 | 4.900 | 220,776,341 |
| 2024-12-13 | 4.700 | 4.980 | 4.650 | 4.660 | 4.660 | 196,038,032 |
| 2024-12-12 | 4.530 | 4.780 | 4.410 | 4.760 | 4.760 | 173,180,575 |
| 2024-12-11 | 4.430 | 4.680 | 4.420 | 4.580 | 4.580 | 144,039,914 |
| 2024-12-10 | 4.600 | 4.730 | 4.450 | 4.500 | 4.500 | 168,921,558 |
| 2024-12-09 | 4.450 | 4.530 | 4.360 | 4.430 | 4.430 | 118,959,300 |
| 2024-12-06 | 4.310 | 4.740 | 4.280 | 4.540 | 4.540 | 191,433,589 |
| 2024-12-05 | 4.260 | 4.520 | 4.160 | 4.390 | 4.390 | 169,286,536 |
| 2024-12-04 | 4.360 | 4.620 | 4.260 | 4.310 | 4.310 | 221,503,950 |
| 2024-12-03 | 5.150 | 5.290 | 4.550 | 4.580 | 4.580 | 384,768,465 |
| 2024-12-02 | 4.250 | 4.960 | 4.140 | 4.960 | 4.960 | 329,178,348 |
| 2024-11-29 | 3.900 | 4.160 | 3.860 | 4.130 | 4.130 | 189,145,690 |
| 2024-11-28 | 3.700 | 4.070 | 3.690 | 3.990 | 3.990 | 183,422,952 |
| 2024-11-27 | 3.550 | 3.810 | 3.470 | 3.740 | 3.740 | 106,443,328 |
| 2024-11-26 | 3.810 | 4.070 | 3.660 | 3.680 | 3.680 | 136,815,730 |
| 2024-11-25 | 3.510 | 3.730 | 3.430 | 3.650 | 3.650 | 86,244,978 |
| 2024-11-22 | 3.560 | 3.750 | 3.530 | 3.580 | 3.580 | 111,152,478 |
| 2024-11-21 | 3.510 | 3.800 | 3.480 | 3.630 | 3.630 | 109,803,275 |
| 2024-11-20 | 3.380 | 3.580 | 3.350 | 3.570 | 3.570 | 95,914,638 |
| 2024-11-19 | 3.300 | 3.380 | 3.260 | 3.370 | 3.370 | 57,972,402 |
| 2024-11-18 | 3.410 | 3.460 | 3.230 | 3.270 | 3.270 | 65,225,568 |
| 2024-11-15 | 3.580 | 3.600 | 3.400 | 3.410 | 3.410 | 76,030,682 |
| 2024-11-14 | 3.740 | 3.790 | 3.570 | 3.570 | 3.570 | 106,924,605 |
| 2024-11-13 | 3.880 | 4.000 | 3.770 | 3.830 | 3.830 | 110,868,021 |
| 2024-11-12 | 3.860 | 3.940 | 3.740 | 3.800 | 3.800 | 121,209,373 |
| 2024-11-11 | 3.900 | 3.950 | 3.760 | 3.920 | 3.920 | 166,867,228 |
| 2024-11-08 | 4.200 | 4.500 | 3.980 | 4.020 | 4.020 | 270,959,660 |
| 2024-11-07 | 4.230 | 4.600 | 4.160 | 4.310 | 4.310 | 402,827,107 |
| 2024-11-06 | 3.370 | 3.950 | 3.320 | 3.950 | 3.950 | 326,700,051 |
| 2024-11-05 | 3.100 | 3.320 | 3.070 | 3.290 | 3.290 | 118,323,807 |
| 2024-11-04 | 3.150 | 3.190 | 3.000 | 3.120 | 3.120 | 103,808,147 |
| 2024-11-01 | 3.250 | 3.630 | 3.220 | 3.240 | 3.240 | 167,586,098 |
| 2024-10-31 | 3.120 | 3.340 | 3.080 | 3.280 | 3.280 | 124,071,532 |
| 2024-10-30 | 3.080 | 3.250 | 3.040 | 3.180 | 3.180 | 109,627,440 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.