Shanghai General Healthy Information and Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 20.500 | 20.860 | 19.910 | 20.050 | 19.940 | 3,818,850 |
| 2024-07-23 | 20.740 | 21.360 | 20.550 | 20.660 | 20.546 | 4,804,950 |
| 2024-07-22 | 21.300 | 21.950 | 20.910 | 21.010 | 20.894 | 4,595,316 |
| 2024-07-19 | 21.300 | 21.810 | 20.690 | 21.600 | 21.481 | 6,559,687 |
| 2024-07-18 | 21.750 | 22.580 | 21.140 | 21.310 | 21.193 | 9,341,716 |
| 2024-07-17 | 19.500 | 21.300 | 19.470 | 21.300 | 21.183 | 2,066,116 |
| 2024-07-16 | 19.300 | 19.460 | 18.990 | 19.360 | 19.254 | 1,290,800 |
| 2024-07-15 | 20.070 | 20.150 | 19.220 | 19.320 | 19.214 | 2,017,000 |
| 2024-07-12 | 20.600 | 20.740 | 20.080 | 20.120 | 20.009 | 1,960,400 |
| 2024-07-11 | 20.000 | 21.000 | 20.000 | 20.630 | 20.517 | 2,216,800 |
| 2024-07-10 | 19.980 | 20.450 | 19.700 | 19.950 | 19.840 | 1,664,800 |
| 2024-07-09 | 20.000 | 20.290 | 19.490 | 19.810 | 19.701 | 2,048,200 |
| 2024-07-08 | 21.500 | 21.500 | 19.870 | 19.990 | 19.880 | 2,674,000 |
| 2024-07-05 | 20.490 | 20.490 | 20.490 | 20.490 | 20.377 | 0 |
| 2024-07-04 | 21.370 | 21.710 | 20.480 | 20.490 | 20.377 | 1,982,500 |
| 2024-07-03 | 21.350 | 22.140 | 21.200 | 21.450 | 21.332 | 1,979,000 |
| 2024-07-02 | 21.870 | 22.020 | 21.400 | 21.550 | 21.432 | 1,923,500 |
| 2024-07-01 | 22.220 | 22.600 | 21.620 | 21.980 | 21.859 | 2,479,500 |
| 2024-06-28 | 22.000 | 23.320 | 21.530 | 22.460 | 22.337 | 2,713,300 |
| 2024-06-27 | 22.720 | 23.010 | 22.300 | 22.440 | 22.317 | 2,079,016 |
| 2024-06-26 | 22.060 | 22.710 | 21.450 | 22.710 | 22.585 | 3,213,900 |
| 2024-06-25 | 22.240 | 22.240 | 21.460 | 21.780 | 21.660 | 2,650,100 |
| 2024-06-24 | 23.460 | 23.460 | 22.000 | 22.060 | 21.939 | 3,394,400 |
| 2024-06-21 | 24.160 | 24.190 | 23.430 | 23.550 | 23.421 | 1,960,200 |
| 2024-06-20 | 25.550 | 25.550 | 24.000 | 24.230 | 24.097 | 2,194,400 |
| 2024-06-19 | 25.000 | 25.660 | 25.000 | 25.500 | 25.360 | 1,603,000 |
| 2024-06-18 | 25.440 | 25.700 | 24.670 | 25.140 | 25.002 | 2,630,916 |
| 2024-06-17 | 26.430 | 26.450 | 25.530 | 25.650 | 25.509 | 2,223,200 |
| 2024-06-14 | 27.200 | 27.200 | 26.260 | 26.510 | 26.364 | 1,864,000 |
| 2024-06-13 | 27.010 | 27.880 | 26.970 | 27.200 | 27.050 | 1,967,500 |
| 2024-06-12 | 27.430 | 27.850 | 26.910 | 27.000 | 26.852 | 1,507,000 |
| 2024-06-11 | 26.040 | 27.640 | 26.010 | 27.430 | 27.279 | 2,453,116 |
| 2024-06-07 | 26.010 | 26.460 | 25.360 | 26.400 | 26.255 | 1,975,600 |
| 2024-06-06 | 27.250 | 27.400 | 25.740 | 25.890 | 25.748 | 2,841,500 |
| 2024-06-05 | 28.670 | 28.700 | 26.640 | 27.220 | 27.070 | 3,396,000 |
| 2024-06-04 | 29.000 | 29.130 | 28.550 | 28.690 | 28.532 | 1,623,906 |
| 2024-06-03 | 30.110 | 30.260 | 28.700 | 29.020 | 28.860 | 1,870,238 |
| 2024-05-31 | 30.310 | 30.700 | 29.880 | 30.110 | 29.944 | 1,776,600 |
| 2024-05-30 | 31.610 | 31.610 | 30.200 | 30.300 | 30.133 | 2,687,700 |
| 2024-05-29 | 32.710 | 33.000 | 31.580 | 31.800 | 31.625 | 3,415,096 |
| 2024-05-28 | 31.900 | 33.600 | 31.230 | 32.840 | 32.659 | 4,325,400 |
| 2024-05-27 | 30.730 | 31.260 | 29.720 | 31.220 | 31.048 | 2,731,900 |
| 2024-05-24 | 31.640 | 31.690 | 30.600 | 30.730 | 30.561 | 1,205,500 |
| 2024-05-23 | 32.200 | 32.390 | 31.580 | 31.620 | 31.446 | 1,143,300 |
| 2024-05-22 | 32.760 | 32.760 | 32.080 | 32.430 | 32.252 | 868,100 |
| 2024-05-21 | 32.490 | 32.880 | 31.930 | 32.660 | 32.480 | 1,491,417 |
| 2024-05-20 | 32.190 | 32.590 | 32.000 | 32.490 | 32.311 | 1,347,817 |
| 2024-05-17 | 32.660 | 32.900 | 31.920 | 32.100 | 31.923 | 1,626,417 |
| 2024-05-16 | 34.140 | 34.380 | 32.210 | 32.700 | 32.520 | 2,564,800 |
| 2024-05-15 | 33.660 | 35.050 | 33.210 | 34.300 | 34.111 | 2,296,887 |
| 2024-05-14 | 34.570 | 34.840 | 33.360 | 33.380 | 33.196 | 2,075,500 |
| 2024-05-13 | 35.390 | 35.740 | 34.050 | 34.510 | 34.320 | 1,721,217 |
| 2024-05-10 | 36.710 | 36.790 | 35.560 | 35.740 | 35.543 | 1,399,387 |
| 2024-05-09 | 35.790 | 37.100 | 35.790 | 36.530 | 36.329 | 1,681,700 |
| 2024-05-08 | 37.150 | 37.250 | 35.610 | 35.680 | 35.484 | 2,347,300 |
| 2024-05-07 | 36.000 | 37.280 | 35.990 | 37.200 | 36.995 | 2,516,400 |
| 2024-05-06 | 35.840 | 36.650 | 35.410 | 36.090 | 35.892 | 2,341,400 |
| 2024-04-30 | 34.010 | 36.800 | 34.000 | 35.880 | 35.683 | 4,469,170 |
| 2024-04-29 | 34.970 | 35.500 | 34.350 | 34.800 | 34.609 | 2,334,170 |
| 2024-04-26 | 35.550 | 36.580 | 34.560 | 34.980 | 34.788 | 3,007,526 |
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.