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
2023-04-28	43.840	48.590	43.400	46.820	46.443	4,475,196
2023-04-27	42.400	46.080	42.000	44.540	44.181	5,053,104
2023-04-26	43.000	43.630	41.570	42.090	41.751	3,792,765
2023-04-25	44.490	44.970	41.260	43.220	42.872	8,088,704
2023-04-24	45.900	46.900	44.100	44.500	44.141	4,714,504
2023-04-21	45.490	46.640	44.740	46.100	45.729	6,403,200
2023-04-20	43.800	46.650	43.650	44.740	44.380	6,542,851
2023-04-19	43.560	45.000	42.800	43.650	43.298	3,785,429
2023-04-18	45.390	45.400	43.000	44.490	44.132	3,234,092
2023-04-17	43.610	46.670	43.610	44.690	44.330	5,973,426
2023-04-14	43.310	44.020	41.600	43.440	43.090	5,026,235
2023-04-13	42.830	45.160	42.020	43.850	43.497	5,860,775
2023-04-12	40.580	44.220	40.200	43.400	43.050	7,835,685
2023-04-11	39.800	41.110	38.900	40.200	39.876	4,497,005
2023-04-10	41.000	44.190	38.950	39.570	39.251	7,045,682
2023-04-07	40.990	41.360	39.320	40.940	40.610	5,649,600
2023-04-06	40.000	42.780	40.000	40.510	40.184	6,874,209
2023-04-04	38.590	41.970	38.150	41.610	41.275	9,540,331
2023-04-03	37.200	39.930	35.990	38.150	37.843	11,369,142
2023-03-31	33.000	36.300	33.000	36.300	36.008	5,810,133
2023-03-30	35.750	35.750	32.680	33.000	32.734	6,742,561
2023-03-29	33.470	36.340	33.100	35.740	35.452	8,845,277
2023-03-28	33.390	34.490	32.010	33.300	33.032	6,230,715
2023-03-27	33.000	34.480	31.610	32.300	32.040	4,697,723
2023-03-24	33.710	34.490	32.500	32.880	32.615	3,411,662
2023-03-23	31.940	34.200	31.510	33.180	32.913	5,961,241
2023-03-22	31.780	32.040	31.350	31.850	31.593	2,645,097
2023-03-21	31.500	32.190	30.510	31.900	31.643	5,936,587
2023-03-20	28.480	31.300	28.100	30.400	30.155	5,295,826
2023-03-17	28.700	28.890	28.000	28.480	28.251	1,708,000
2023-03-16	28.720	28.990	28.510	28.560	28.330	1,332,388
2023-03-15	29.250	29.760	28.720	28.820	28.588	1,478,534
2023-03-14	30.270	30.630	28.640	29.210	28.975	2,442,637
2023-03-13	29.380	30.740	29.080	30.290	30.046	2,925,888
2023-03-10	29.710	29.740	28.880	28.900	28.667	1,365,788
2023-03-09	30.330	30.330	29.750	29.750	29.510	1,133,100
2023-03-08	29.990	30.300	29.660	30.240	29.996	1,420,048
2023-03-07	30.800	31.080	29.950	29.980	29.738	2,105,352
2023-03-06	31.970	32.260	30.550	30.880	30.631	3,561,100
2023-03-03	31.560	32.500	31.230	31.970	31.712	2,607,300
2023-03-02	30.260	32.180	30.260	31.810	31.554	5,479,848
2023-03-01	30.380	30.500	30.100	30.220	29.977	974,196
2023-02-28	30.050	30.600	30.020	30.330	30.086	797,900
2023-02-27	30.520	30.650	30.030	30.050	29.808	1,259,700
2023-02-24	30.720	31.050	30.410	30.520	30.274	866,852
2023-02-23	30.580	31.150	30.510	30.910	30.661	1,436,274
2023-02-22	30.480	30.990	30.250	30.580	30.334	1,734,015
2023-02-21	31.120	31.300	30.280	30.550	30.304	2,652,956
2023-02-20	31.540	31.950	30.180	31.200	30.949	2,740,711
2023-02-17	32.600	32.770	31.580	31.980	31.722	3,184,390
2023-02-16	31.700	33.340	31.420	31.850	31.593	4,488,545
2023-02-15	32.000	32.290	31.600	31.640	31.385	1,579,332
2023-02-14	32.630	32.630	31.000	32.290	32.030	3,034,394
2023-02-13	31.180	32.810	31.030	32.640	32.377	5,014,039
2023-02-10	31.070	31.280	30.870	31.070	30.820	1,850,829
2023-02-09	30.850	31.240	30.680	31.050	30.800	1,622,400
2023-02-08	30.880	31.530	30.820	30.920	30.671	2,000,252
2023-02-07	31.290	31.460	30.720	31.080	30.830	1,818,129
2023-02-06	32.370	32.370	30.260	31.290	31.038	3,292,171
2023-02-03	32.610	32.660	31.870	32.310	32.050	1,850,975

← NewerPage 15 of 21 · 1,217 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.