Beijing Sanlian Hope Shin-Gosen Technical Service Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.580	11.690	11.330	11.430	11.430	2,414,619
2026-07-21	11.620	11.770	11.330	11.720	11.720	3,791,749
2026-07-20	11.820	12.050	11.460	11.620	11.620	3,301,470
2026-07-17	12.000	12.240	11.720	11.750	11.750	2,976,100
2026-07-16	12.070	12.390	12.000	12.090	12.090	3,355,391
2026-07-15	11.650	12.130	11.630	11.990	11.990	3,819,370
2026-07-14	11.400	11.700	11.120	11.660	11.660	2,373,600
2026-07-13	11.730	11.900	11.440	11.470	11.470	2,894,016
2026-07-10	11.850	12.170	11.630	11.910	11.730	3,299,970
2026-07-09	12.090	12.100	11.550	11.860	11.681	3,760,890
2026-07-08	11.700	12.350	11.590	12.100	11.917	5,935,100
2026-07-07	11.970	12.080	11.600	11.700	11.523	2,643,800
2026-07-06	12.100	12.280	12.020	12.030	11.848	2,657,673
2026-07-03	12.040	12.420	11.970	12.160	11.976	3,773,500
2026-07-02	11.760	12.290	11.650	11.960	11.779	4,746,776
2026-07-01	11.380	11.870	11.340	11.770	11.592	4,502,900
2026-06-30	11.370	11.570	11.210	11.400	11.228	3,189,242
2026-06-29	11.290	11.660	10.960	11.370	11.198	4,213,700
2026-06-26	11.610	11.610	11.260	11.300	11.129	3,410,250
2026-06-25	12.050	12.230	11.600	11.720	11.543	4,287,052
2026-06-24	12.280	12.280	11.780	11.990	11.809	4,575,513
2026-06-23	12.480	12.790	12.260	12.300	12.114	3,641,623
2026-06-22	12.600	12.640	12.020	12.550	12.360	6,198,378
2026-06-18	12.150	13.060	12.140	12.670	12.479	9,645,760
2026-06-17	12.220	12.240	11.990	12.120	11.937	2,520,470
2026-06-16	12.300	12.350	11.960	12.280	12.094	3,126,065
2026-06-15	12.010	12.540	12.010	12.300	12.114	2,680,370
2026-06-12	11.850	12.150	11.710	12.010	11.829	2,933,600
2026-06-11	12.120	12.130	11.650	11.730	11.553	3,344,500
2026-06-10	12.130	12.240	11.890	12.090	11.907	2,581,300
2026-06-09	12.170	12.370	12.010	12.250	12.065	2,406,700
2026-06-08	12.300	12.530	11.910	12.110	11.927	3,362,600
2026-06-05	12.280	12.710	12.220	12.510	12.321	3,281,986
2026-06-04	12.710	12.720	12.200	12.320	12.134	3,558,958
2026-06-03	12.680	12.930	12.500	12.710	12.518	3,037,167
2026-06-02	12.950	12.990	12.500	12.600	12.410	2,583,980
2026-06-01	12.600	13.020	12.590	12.930	12.735	3,925,980
2026-05-29	12.910	13.020	12.560	12.610	12.419	4,211,947
2026-05-28	12.920	13.190	12.660	12.950	12.754	3,552,759
2026-05-27	13.350	13.400	12.880	12.970	12.774	3,882,206
2026-05-26	13.420	13.430	13.040	13.250	13.050	3,032,988
2026-05-25	13.710	13.850	13.300	13.450	13.247	3,005,271
2026-05-22	13.640	13.820	13.380	13.670	13.463	3,089,502
2026-05-21	13.990	14.080	13.450	13.500	13.296	3,632,961
2026-05-20	14.300	14.300	13.800	13.850	13.641	3,433,556
2026-05-19	13.950	14.330	13.910	14.300	14.084	2,910,300
2026-05-18	14.050	14.130	13.700	13.940	13.729	3,618,780
2026-05-15	14.450	14.550	14.110	14.110	13.897	3,614,641
2026-05-14	14.600	14.650	14.300	14.400	14.182	3,741,500
2026-05-13	14.280	14.680	14.130	14.640	14.419	3,985,179
2026-05-12	14.580	14.610	14.170	14.180	13.966	4,285,200
2026-05-11	14.680	14.730	14.500	14.610	14.389	3,451,591
2026-05-08	14.520	14.610	14.400	14.580	14.360	2,816,821
2026-05-07	14.380	14.530	14.320	14.470	14.251	3,173,400
2026-05-06	14.210	14.440	14.210	14.350	14.133	3,101,482
2026-04-30	14.280	14.460	14.180	14.210	13.995	3,355,273
2026-04-29	13.980	14.460	13.980	14.430	14.212	3,682,056
2026-04-28	15.030	15.030	14.100	14.200	13.985	8,988,361
2026-04-27	14.880	15.400	14.830	15.300	15.069	4,121,500
2026-04-24	14.900	15.180	14.810	15.040	14.813	3,732,100

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.1800 CNY
2025-07-14	0.2200 CNY
2024-10-14	0.2840 CNY
2024-06-12	0.4800 CNY
2023-07-07	0.3200 CNY
2022-09-26	0.1600 CNY
2022-05-25	0.1600 CNY
2021-07-06	0.1500 CNY
2020-06-11	0.0600 CNY
2019-06-28	0.0400 CNY

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