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
2023-07-27	45.280	45.800	44.000	44.650	44.290	1,918,500
2023-07-26	44.520	46.300	44.520	45.280	44.915	2,723,900
2023-07-25	45.470	45.740	43.000	44.000	43.646	2,671,900
2023-07-24	42.590	45.240	42.580	45.000	44.637	2,229,261
2023-07-21	42.970	43.550	42.710	43.450	43.100	693,500
2023-07-20	44.680	44.760	43.130	43.460	43.110	1,034,200
2023-07-19	44.480	44.480	43.370	43.910	43.556	1,339,600
2023-07-18	44.490	45.700	44.000	44.500	44.141	2,084,900
2023-07-17	44.220	44.850	43.300	44.830	44.469	2,139,126
2023-07-14	43.330	45.500	42.600	44.900	44.538	3,370,700
2023-07-13	43.950	44.300	42.600	43.530	43.179	3,883,886
2023-07-12	47.010	47.080	43.630	44.490	44.132	5,306,200
2023-07-11	48.000	48.180	46.120	47.500	47.117	3,096,200
2023-07-10	50.690	50.690	47.200	48.730	48.337	3,146,130
2023-07-07	51.540	51.540	49.700	50.950	50.540	1,339,664
2023-07-06	51.120	52.300	50.360	51.980	51.561	1,819,418
2023-07-05	51.380	52.290	50.680	52.000	51.581	1,505,502
2023-07-04	50.200	52.280	48.780	51.610	51.194	2,500,296
2023-07-03	50.760	50.760	47.420	50.700	50.292	3,169,938
2023-06-30	49.000	51.000	48.350	49.500	49.101	3,694,566
2023-06-29	48.570	49.860	47.700	49.100	48.704	3,628,100
2023-06-28	50.420	50.420	47.390	48.500	48.109	3,047,500
2023-06-27	51.640	51.640	49.000	50.110	49.706	3,298,443
2023-06-26	54.650	56.160	50.280	50.930	50.520	4,608,417
2023-06-21	53.890	55.550	51.330	54.780	54.339	3,907,400
2023-06-20	55.090	56.610	52.160	53.890	53.456	6,021,600
2023-06-19	50.370	55.440	49.410	54.320	53.882	7,859,033
2023-06-16	50.410	51.110	49.660	50.400	49.994	3,218,700
2023-06-15	51.240	52.270	50.000	50.720	50.311	5,597,998
2023-06-14	46.990	51.320	46.250	51.320	50.907	8,783,647
2023-06-13	47.850	49.540	45.060	46.650	46.274	3,199,000
2023-06-12	47.200	47.420	45.520	46.730	46.354	3,462,600
2023-06-09	45.300	49.130	45.280	47.210	46.830	5,341,456
2023-06-08	46.000	46.190	44.010	45.300	44.935	1,587,400
2023-06-07	43.760	46.460	43.000	45.700	45.332	3,266,482
2023-06-06	44.700	46.800	43.500	44.500	44.141	4,225,529
2023-06-05	43.650	45.230	43.140	44.650	44.290	3,211,300
2023-06-02	44.220	44.480	43.310	43.510	43.159	1,705,200
2023-06-01	45.000	46.880	43.900	44.000	43.646	3,495,500
2023-05-31	44.000	46.000	43.820	45.400	45.034	5,103,604
2023-05-30	41.960	44.580	41.310	44.000	43.646	4,264,800
2023-05-29	43.000	43.300	41.510	41.970	41.632	2,933,500
2023-05-26	39.940	43.460	39.720	42.730	42.386	4,090,200
2023-05-25	41.060	42.130	39.680	40.300	39.975	3,202,400
2023-05-24	39.390	42.300	38.900	41.460	41.126	3,951,000
2023-05-23	40.280	40.690	39.300	39.510	39.192	1,794,304
2023-05-22	41.050	41.600	39.700	40.210	39.886	1,557,400
2023-05-19	39.060	42.010	39.060	41.210	40.878	3,345,400
2023-05-18	40.020	40.400	39.060	39.560	39.241	3,000,300
2023-05-17	40.600	43.000	39.830	40.030	39.707	4,617,594
2023-05-16	41.360	42.220	40.000	40.610	40.283	2,529,300
2023-05-15	43.300	43.300	40.770	41.360	41.027	2,533,400
2023-05-12	43.000	43.660	41.330	42.500	42.158	4,677,600
2023-05-11	43.370	45.780	42.900	43.000	42.654	5,776,700
2023-05-10	44.910	44.910	42.630	43.380	43.031	5,068,404
2023-05-09	45.790	47.680	44.100	44.240	43.884	5,107,508
2023-05-08	47.000	49.940	44.000	47.400	47.018	7,004,259
2023-05-05	47.700	47.740	45.200	45.400	45.034	2,739,100
2023-05-04	46.750	48.200	45.610	47.290	46.909	3,867,200
2023-04-28	43.840	48.590	43.400	46.820	46.443	4,475,196

← NewerPage 14 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.