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
2023-10-27	34.500	37.490	33.530	36.220	36.021	3,299,100
2023-10-26	35.500	35.550	33.800	34.430	34.241	1,944,800
2023-10-25	35.500	36.290	34.740	35.810	35.613	1,758,875
2023-10-24	36.790	36.800	34.150	34.980	34.788	2,526,500
2023-10-23	39.000	39.000	35.870	36.790	36.588	2,616,300
2023-10-20	39.240	40.290	39.100	39.400	39.183	1,735,000
2023-10-19	38.330	40.290	38.070	39.780	39.561	2,932,400
2023-10-18	38.780	39.390	37.360	39.000	38.786	2,510,675
2023-10-17	36.810	39.440	35.770	39.100	38.885	3,041,800
2023-10-16	36.680	36.800	35.850	36.320	36.120	994,700
2023-10-13	36.850	37.500	35.900	36.500	36.299	2,210,700
2023-10-12	38.180	38.210	36.020	37.140	36.936	2,445,500
2023-10-11	37.970	39.470	37.410	38.390	38.179	2,596,666
2023-10-10	38.600	38.790	37.610	38.240	38.030	1,522,800
2023-10-09	39.700	40.000	37.830	38.550	38.338	1,646,000
2023-09-28	40.090	41.000	39.100	39.470	39.253	1,691,900
2023-09-27	39.950	40.690	39.660	39.770	39.551	2,418,612
2023-09-26	39.780	41.150	38.990	40.300	40.078	3,890,718
2023-09-25	40.490	40.740	39.550	40.080	39.860	3,097,716
2023-09-22	40.510	41.150	39.570	40.550	40.327	3,997,800
2023-09-21	39.000	40.690	38.680	40.580	40.357	4,685,966
2023-09-20	38.960	41.750	38.180	40.280	40.058	8,527,874
2023-09-19	35.790	38.690	35.170	38.690	38.477	6,427,474
2023-09-18	34.480	35.170	33.670	35.170	34.977	1,475,216
2023-09-15	34.550	34.980	33.710	34.550	34.360	1,791,020
2023-09-14	35.070	35.180	34.100	34.550	34.360	1,175,416
2023-09-13	36.200	36.480	34.750	35.090	34.897	1,389,900
2023-09-12	37.300	37.300	35.900	36.400	36.200	2,092,000
2023-09-11	35.400	37.700	34.750	37.130	36.926	3,189,500
2023-09-08	34.130	35.380	34.120	35.320	35.126	1,280,200
2023-09-07	35.500	35.570	34.410	34.690	34.499	1,037,400
2023-09-06	34.670	35.600	34.510	35.470	35.275	1,508,300
2023-09-05	35.180	35.900	34.860	35.000	34.808	1,131,200
2023-09-04	35.820	36.000	35.090	35.560	35.364	1,448,200
2023-09-01	36.350	36.450	35.540	35.810	35.613	1,510,882
2023-08-31	35.410	36.390	35.010	36.190	35.991	2,501,366
2023-08-30	34.890	35.680	34.590	35.270	35.076	1,583,600
2023-08-29	33.490	35.050	33.050	34.890	34.698	3,263,100
2023-08-28	36.620	36.670	33.300	33.520	33.336	2,203,316
2023-08-25	34.940	35.000	34.050	34.520	34.330	1,124,400
2023-08-24	35.270	35.660	34.260	35.000	34.718	1,247,500
2023-08-23	35.810	35.950	34.650	34.980	34.698	1,071,300
2023-08-22	36.100	36.350	34.800	36.300	36.008	1,928,800
2023-08-21	36.100	36.900	35.550	35.750	35.462	1,699,100
2023-08-18	37.750	38.100	36.000	36.000	35.710	1,961,300
2023-08-17	37.500	38.190	36.810	38.000	37.694	1,566,117
2023-08-16	37.100	38.150	36.580	37.330	37.029	2,117,600
2023-08-15	38.760	38.760	36.950	37.000	36.702	2,356,000
2023-08-14	39.500	39.650	37.200	38.710	38.398	3,162,300
2023-08-11	38.850	40.240	38.420	39.660	39.340	2,656,900
2023-08-10	38.390	38.970	37.880	38.850	38.537	1,580,100
2023-08-09	38.250	39.270	37.740	38.750	38.438	2,001,800
2023-08-08	38.750	38.750	37.840	38.750	38.438	2,182,800
2023-08-07	39.380	39.600	37.500	38.960	38.646	2,718,900
2023-08-04	39.270	40.000	38.880	39.790	39.469	1,493,400
2023-08-03	40.510	40.510	38.630	39.320	39.003	2,436,800
2023-08-02	40.460	40.570	39.100	39.520	39.202	2,681,700
2023-08-01	40.820	40.990	39.760	40.460	40.134	2,706,120
2023-07-31	44.540	44.600	40.500	41.190	40.858	5,042,446
2023-07-28	44.170	45.000	43.600	45.000	44.637	1,708,900

← NewerPage 13 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.