Shanghai General Healthy Information and Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.810	22.970	22.150	22.580	22.580	1,454,100
2026-10-16	23.650	23.880	22.700	23.020	23.020	1,314,300
2026-10-15	23.500	23.750	22.890	23.250	23.250	1,402,500
2026-10-14	24.300	24.380	23.760	23.910	23.910	1,129,300
2026-10-13	24.500	24.590	23.200	24.330	24.330	2,660,800
2026-10-12	24.730	25.750	24.430	24.940	24.940	2,072,000
2026-10-09	24.270	24.970	23.420	24.770	24.770	2,012,900
2026-10-08	24.750	25.200	24.120	24.270	24.270	1,603,500
2026-09-30	25.440	25.580	24.600	24.660	24.660	1,060,900
2026-09-29	25.450	25.550	24.800	25.070	25.070	1,470,200
2026-09-28	26.110	26.350	24.500	24.830	24.830	1,967,793
2026-09-24	26.720	26.900	26.000	26.110	26.110	1,372,200
2026-09-23	27.110	27.710	26.700	26.720	26.720	2,555,500
2026-09-22	26.100	28.000	25.930	27.110	27.110	4,270,516
2026-09-21	25.480	26.190	25.480	26.100	26.100	1,683,721
2026-09-18	25.540	25.970	25.400	25.490	25.490	1,137,842
2026-09-17	25.330	25.580	25.210	25.500	25.500	1,208,360
2026-09-16	24.780	25.430	24.600	25.360	25.360	1,161,000
2026-09-15	25.050	25.350	24.760	24.930	24.930	1,190,200
2026-09-14	24.610	25.320	23.600	24.950	24.950	2,090,800
2026-09-11	24.650	24.650	23.600	24.130	24.130	1,367,700
2026-09-10	25.660	25.660	24.760	24.760	24.760	1,019,900
2026-09-09	25.390	25.700	24.970	25.270	25.270	1,362,500
2026-09-08	25.640	26.130	25.330	25.710	25.710	1,248,100
2026-09-07	25.750	25.930	25.140	25.640	25.640	1,775,100
2026-09-04	26.010	26.780	25.500	25.620	25.620	1,415,600
2026-09-03	26.770	26.950	25.820	26.010	26.010	1,780,900
2026-09-02	26.490	27.130	26.200	26.660	26.660	1,495,400
2026-09-01	27.450	27.980	26.510	26.640	26.640	2,140,400
2026-08-31	25.550	27.020	25.180	26.900	26.900	2,660,259
2026-08-28	25.820	26.660	25.500	25.860	25.860	2,419,400
2026-08-27	25.820	26.340	25.220	25.820	25.820	1,661,800
2026-08-26	25.690	25.960	25.180	25.680	25.680	1,359,000
2026-08-25	25.720	26.000	25.090	25.950	25.950	1,399,400
2026-08-24	26.360	26.430	25.320	25.600	25.600	1,917,200
2026-08-21	26.240	26.480	25.680	26.320	26.320	1,554,900
2026-08-20	26.330	26.860	26.170	26.360	26.360	1,408,400
2026-08-19	27.660	27.660	26.000	26.300	26.300	2,937,800
2026-08-18	27.950	28.080	27.450	27.700	27.700	1,425,600
2026-08-17	27.530	27.950	27.120	27.940	27.940	2,626,400
2026-08-14	26.740	28.070	26.510	27.710	27.710	3,272,000
2026-08-13	27.290	27.780	26.500	26.590	26.590	3,237,300
2026-08-12	26.960	27.590	26.500	27.290	27.290	2,918,200
2026-08-11	26.660	26.950	25.510	26.730	26.730	3,363,700
2026-08-10	26.280	27.260	25.790	26.640	26.640	3,146,301
2026-08-07	25.580	26.160	25.410	26.050	26.050	2,840,600
2026-08-06	24.680	25.880	24.510	25.640	25.640	3,178,100
2026-08-05	23.850	24.890	23.620	24.890	24.890	4,497,700
2026-08-04	23.670	23.880	22.300	23.850	23.850	4,650,700
2026-08-03	23.860	24.400	23.130	23.410	23.410	2,978,957
2026-07-31	22.820	24.290	22.400	23.750	23.750	4,371,900
2026-07-30	22.830	23.280	21.950	22.100	22.100	3,452,557
2026-07-29	23.570	24.100	22.320	23.180	23.180	3,854,001
2026-07-28	23.710	24.680	23.150	23.660	23.660	4,121,500
2026-07-27	22.950	23.600	21.380	23.530	23.530	4,622,600
2026-07-24	23.050	23.050	22.220	22.280	22.280	2,875,800
2026-07-23	22.800	24.080	22.420	23.090	23.090	3,691,000
2026-07-22	23.980	24.140	22.570	22.890	22.890	5,566,515
2026-07-21	24.390	24.890	23.330	24.190	24.190	8,277,200
2026-07-20	28.520	28.520	25.920	25.920	25.920	4,576,700

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-23	0.1000 CNY
2023-08-25	0.0900 CNY
2022-08-25	0.0900 CNY
2021-08-25	0.2150 CNY

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