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
2026-04-23	15.560	15.600	15.100	15.200	14.970	3,859,500
2026-04-22	15.420	15.590	15.410	15.560	15.325	2,896,482
2026-04-21	15.600	15.600	15.370	15.470	15.236	2,465,710
2026-04-20	15.500	15.700	15.470	15.630	15.394	3,790,400
2026-04-17	15.760	16.090	15.500	15.600	15.364	5,980,261
2026-04-16	15.160	16.250	15.060	15.900	15.660	10,448,816
2026-04-15	15.190	15.350	15.130	15.150	14.921	2,781,562
2026-04-14	15.120	15.250	14.990	15.180	14.951	2,745,899
2026-04-13	15.100	15.180	15.000	15.060	14.832	2,595,441
2026-04-10	15.100	15.360	15.100	15.230	15.000	3,190,936
2026-04-09	15.310	15.310	14.970	15.090	14.862	3,358,161
2026-04-08	15.150	15.370	15.150	15.370	15.138	4,243,418
2026-04-07	14.800	14.940	14.680	14.850	14.626	2,130,626
2026-04-03	14.960	15.090	14.700	14.770	14.547	2,511,135
2026-04-02	15.230	15.230	14.840	14.940	14.714	2,562,900
2026-04-01	15.100	15.240	15.040	15.230	15.000	3,190,200
2026-03-31	15.080	15.180	14.810	14.810	14.586	3,229,683
2026-03-30	14.930	15.140	14.810	15.080	14.852	2,461,600
2026-03-27	14.800	15.190	14.680	15.110	14.882	3,636,376
2026-03-26	15.500	15.530	14.820	14.880	14.655	6,278,695
2026-03-25	15.380	15.670	15.370	15.500	15.266	3,867,200
2026-03-24	15.200	15.410	14.880	15.380	15.148	3,879,400
2026-03-23	15.900	15.900	14.800	14.880	14.655	8,131,073
2026-03-20	16.990	17.070	16.110	16.120	15.876	5,605,860
2026-03-19	17.230	17.240	16.760	16.880	16.625	6,133,499
2026-03-18	17.290	17.470	17.060	17.410	17.147	6,903,029
2026-03-17	17.890	17.940	17.190	17.210	16.950	5,685,802
2026-03-16	18.250	18.400	17.530	17.820	17.551	8,648,183
2026-03-13	18.840	18.970	18.290	18.410	18.132	8,388,900
2026-03-12	18.500	18.990	18.410	18.860	18.575	8,991,774
2026-03-11	18.710	19.110	18.390	18.440	18.161	6,208,186
2026-03-10	18.640	18.900	18.460	18.780	18.496	5,940,294
2026-03-09	18.270	18.480	17.770	18.380	18.102	7,418,494
2026-03-06	18.380	18.630	18.060	18.600	18.319	5,832,286
2026-03-05	18.480	18.740	18.210	18.500	18.220	6,513,500
2026-03-04	18.000	18.380	17.900	18.190	17.915	7,470,387
2026-03-03	18.720	18.900	18.170	18.210	17.935	11,053,755
2026-03-02	18.690	18.940	18.150	18.400	18.122	11,020,571
2026-02-27	18.820	19.520	18.750	19.210	18.920	12,090,011
2026-02-26	18.680	19.350	18.610	18.800	18.516	8,319,560
2026-02-25	18.630	18.880	18.600	18.680	18.398	6,968,200
2026-02-24	18.900	18.950	18.330	18.810	18.526	7,606,000
2026-02-13	18.750	19.200	18.660	18.740	18.457	8,697,578
2026-02-12	19.150	19.200	18.730	18.950	18.664	11,240,917
2026-02-11	18.770	19.700	18.490	19.210	18.920	23,872,265
2026-02-10	17.230	19.480	17.050	18.770	18.486	28,690,093
2026-02-09	16.950	17.150	16.870	17.110	16.851	3,331,941
2026-02-06	16.760	16.970	16.530	16.740	16.487	4,323,609
2026-02-05	16.840	17.090	16.820	16.850	16.595	3,206,036
2026-02-04	17.250	17.300	16.690	16.930	16.674	7,542,765
2026-02-03	17.190	17.410	17.100	17.360	17.098	3,214,363
2026-02-02	17.460	17.540	17.000	17.030	16.773	4,730,515
2026-01-30	17.430	17.650	17.220	17.410	17.147	5,261,546
2026-01-29	17.620	18.070	17.440	17.580	17.314	7,650,395
2026-01-28	17.470	17.840	17.370	17.650	17.383	6,765,087
2026-01-27	17.450	17.600	17.140	17.480	17.216	3,775,286
2026-01-26	17.510	17.630	17.180	17.550	17.285	5,371,627
2026-01-23	17.430	17.460	17.300	17.440	17.176	4,079,945
2026-01-22	17.150	17.480	17.130	17.420	17.157	4,076,711
2026-01-21	17.210	17.290	17.100	17.160	16.901	3,037,552

← NewerPage 3 of 21 · 1,218 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.