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
2024-04-25	35.580	35.690	34.920	35.000	34.808	1,300,100
2024-04-24	36.050	36.610	34.400	35.580	35.384	1,929,070
2024-04-23	34.940	36.700	34.590	35.950	35.752	1,725,670
2024-04-22	35.400	36.090	34.760	34.940	34.748	1,525,570
2024-04-19	34.600	36.200	33.300	35.750	35.553	2,937,670
2024-04-18	35.720	36.270	34.760	35.320	35.126	1,553,300
2024-04-17	34.980	37.080	34.980	35.930	35.732	1,838,500
2024-04-16	38.020	38.020	34.550	34.770	34.579	2,032,000
2024-04-15	37.600	39.500	37.480	38.290	38.079	1,807,200
2024-04-12	38.390	39.200	37.800	37.980	37.771	1,267,900
2024-04-11	37.600	39.000	37.520	38.290	38.079	1,066,670
2024-04-10	38.800	39.080	37.500	37.840	37.632	927,170
2024-04-09	37.920	39.200	37.500	38.900	38.686	1,125,800
2024-04-08	39.040	39.180	37.930	37.970	37.761	1,265,700
2024-04-03	39.570	40.070	38.970	39.410	39.193	1,109,600
2024-04-02	41.150	41.150	39.260	39.710	39.492	1,413,800
2024-04-01	38.490	40.740	38.040	40.610	40.387	2,385,899
2024-03-29	38.000	38.020	37.250	38.020	37.811	646,700
2024-03-28	37.000	39.170	36.210	38.150	37.940	2,640,601
2024-03-27	38.490	38.890	36.810	36.850	36.647	1,487,500
2024-03-26	39.630	40.070	38.130	38.750	38.537	1,685,600
2024-03-25	41.370	41.660	39.330	39.540	39.323	2,755,500
2024-03-22	43.180	43.180	41.260	42.000	41.769	2,190,916
2024-03-21	43.250	43.500	42.100	42.420	42.187	1,427,900
2024-03-20	42.370	43.380	41.950	43.350	43.112	2,111,400
2024-03-19	44.200	44.200	42.280	42.280	42.047	2,722,100
2024-03-18	43.750	45.100	43.500	44.540	44.295	2,955,800
2024-03-15	42.690	43.300	42.000	43.300	43.062	1,908,000
2024-03-14	42.450	43.100	41.500	43.000	42.764	3,148,389
2024-03-13	44.400	44.400	41.490	42.500	42.266	4,737,605
2024-03-12	44.500	45.800	43.510	44.400	44.156	2,846,789
2024-03-11	43.900	44.740	43.200	44.460	44.215	3,516,300
2024-03-08	42.360	44.440	40.910	44.000	43.758	5,291,100
2024-03-07	40.750	43.430	39.050	41.820	41.590	7,483,127
2024-03-06	38.320	39.840	38.010	39.840	39.621	5,306,277
2024-03-05	36.720	36.950	36.000	36.220	36.021	1,475,000
2024-03-04	37.440	38.200	36.690	36.900	36.697	2,080,072
2024-03-01	38.200	38.660	37.200	38.080	37.871	1,928,300
2024-02-29	36.790	38.350	36.000	38.130	37.920	1,977,616
2024-02-28	39.420	39.960	36.000	36.640	36.439	3,175,814
2024-02-27	39.270	40.000	37.060	40.000	39.780	3,271,016
2024-02-26	39.180	41.490	38.510	39.420	39.203	3,109,285
2024-02-23	39.410	39.410	37.620	38.950	38.736	3,384,056
2024-02-22	35.500	39.230	35.050	39.210	38.994	5,368,498
2024-02-21	35.560	36.280	34.530	35.660	35.464	2,407,261
2024-02-20	38.400	39.660	35.030	36.280	36.080	4,757,355
2024-02-19	37.440	38.250	36.140	37.800	37.592	2,774,900
2024-02-08	33.840	37.000	33.160	36.450	36.250	2,704,826
2024-02-07	33.500	34.790	32.740	33.850	33.664	3,187,124
2024-02-06	32.000	34.330	30.870	34.000	33.813	2,923,916
2024-02-05	31.660	35.000	29.230	32.720	32.540	3,709,000
2024-02-02	30.870	33.660	30.610	31.820	31.645	4,086,200
2024-02-01	29.660	30.960	28.300	30.880	30.710	2,038,105
2024-01-31	31.150	32.330	29.610	29.650	29.487	1,816,105
2024-01-30	32.000	32.490	31.100	31.150	30.979	780,300
2024-01-29	33.500	34.200	32.130	32.200	32.023	1,678,846
2024-01-26	33.610	34.500	33.030	33.660	33.475	1,994,526
2024-01-25	31.120	33.800	31.090	33.610	33.425	2,183,700
2024-01-24	31.960	32.040	30.000	31.380	31.207	2,123,200
2024-01-23	31.600	32.380	30.610	31.480	31.307	2,192,552

← NewerPage 11 of 21 · 1,216 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.