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
2024-01-22	34.650	34.980	31.550	31.900	31.725	2,110,452
2024-01-19	36.400	36.400	34.650	34.650	34.459	2,906,300
2024-01-18	33.200	35.750	32.000	35.750	35.553	5,266,000
2024-01-17	33.840	33.940	32.380	32.500	32.321	1,651,700
2024-01-16	34.170	34.440	33.500	33.970	33.783	639,700
2024-01-15	34.180	34.180	34.180	34.180	33.992	0
2024-01-12	34.750	34.920	34.180	34.180	33.992	635,800
2024-01-11	34.140	35.300	33.940	34.900	34.708	1,387,900
2024-01-10	35.420	35.420	34.050	34.050	33.863	1,265,200
2024-01-09	36.070	36.400	35.000	35.420	35.225	1,054,700
2024-01-08	37.870	38.000	35.700	35.940	35.742	1,117,762
2024-01-05	39.000	39.350	37.570	37.670	37.463	801,900
2024-01-04	39.780	39.800	38.870	39.000	38.786	885,500
2024-01-03	39.800	40.250	38.880	39.600	39.382	582,700
2024-01-02	41.880	41.980	39.900	39.940	39.720	1,040,500
2023-12-29	40.360	41.990	40.080	41.740	41.510	1,255,018
2023-12-28	40.680	41.240	39.810	40.390	40.168	802,600
2023-12-27	40.650	40.960	39.500	40.600	40.377	991,400
2023-12-26	41.550	41.950	39.900	40.870	40.645	1,295,946
2023-12-25	40.650	41.920	40.060	41.230	41.003	1,109,600
2023-12-22	39.640	42.360	39.260	40.480	40.257	1,737,400
2023-12-21	39.700	40.560	38.500	39.480	39.263	831,600
2023-12-20	41.330	41.500	39.700	39.700	39.482	1,019,700
2023-12-19	41.000	41.640	40.160	41.290	41.063	975,289
2023-12-18	41.920	42.010	40.300	40.660	40.436	1,219,915
2023-12-15	43.300	43.490	42.000	42.380	42.147	839,900
2023-12-14	44.390	44.710	43.000	43.230	42.992	1,983,500
2023-12-13	42.500	46.390	42.500	44.530	44.285	3,420,800
2023-12-12	43.520	43.940	42.500	42.880	42.644	1,001,700
2023-12-11	43.060	43.710	42.210	43.510	43.271	1,548,153
2023-12-08	43.300	44.100	42.880	43.020	42.783	1,141,104
2023-12-07	43.650	43.700	41.840	43.120	42.883	1,302,516
2023-12-06	41.470	44.560	41.360	43.520	43.281	2,165,200
2023-12-05	44.550	44.550	41.300	41.580	41.351	1,987,300
2023-12-04	43.670	44.210	43.060	43.310	43.072	1,235,053
2023-12-01	43.300	44.000	42.300	43.880	43.639	1,613,400
2023-11-30	44.350	44.800	42.400	43.060	42.823	1,473,300
2023-11-29	43.440	44.400	43.000	44.160	43.917	2,015,349
2023-11-28	42.580	43.580	42.350	43.550	43.311	1,786,582
2023-11-27	42.190	43.200	41.300	42.830	42.594	1,815,700
2023-11-24	42.910	43.260	41.800	42.260	42.028	1,579,900
2023-11-23	41.900	43.660	41.500	43.160	42.923	2,981,910
2023-11-22	41.810	43.000	40.880	42.450	42.217	1,531,100
2023-11-21	43.130	43.150	41.500	41.840	41.610	1,977,500
2023-11-20	43.250	44.130	42.700	43.210	42.972	2,890,030
2023-11-17	40.790	44.300	39.870	43.450	43.211	5,644,630
2023-11-16	40.150	42.200	40.010	41.110	40.884	2,448,791
2023-11-15	39.180	40.550	38.700	40.430	40.208	2,657,800
2023-11-14	38.800	39.600	38.520	39.250	39.034	1,261,300
2023-11-13	38.880	39.780	38.150	38.890	38.676	1,536,000
2023-11-10	37.900	39.230	37.600	38.880	38.666	1,423,600
2023-11-09	38.450	38.750	37.900	38.010	37.801	808,505
2023-11-08	39.880	39.880	38.100	38.550	38.338	1,343,600
2023-11-07	39.200	39.560	38.250	39.050	38.835	1,637,300
2023-11-06	37.550	39.680	37.310	39.100	38.885	2,247,000
2023-11-03	35.540	37.800	35.540	37.450	37.244	1,912,800
2023-11-02	36.850	37.200	35.430	35.530	35.335	1,058,100
2023-11-01	36.740	37.030	35.920	36.940	36.737	1,351,134
2023-10-31	36.710	37.000	35.510	36.310	36.110	1,632,400
2023-10-30	35.930	37.610	35.380	36.430	36.230	2,548,775

← NewerPage 12 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.