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
2023-02-01	33.090	33.330	32.180	33.000	32.734	2,309,248
2023-01-31	33.820	34.170	32.960	33.020	32.754	1,656,500
2023-01-30	34.870	35.000	33.540	33.820	33.548	1,487,900
2023-01-20	34.910	35.310	34.410	34.610	34.331	804,780
2023-01-19	33.200	35.890	33.130	35.000	34.718	1,603,900
2023-01-18	33.650	33.950	33.170	33.370	33.101	879,100
2023-01-17	33.920	34.300	33.000	33.390	33.121	1,159,471
2023-01-16	34.450	35.000	33.800	33.920	33.647	1,408,458
2023-01-13	33.990	34.570	33.110	34.450	34.172	921,216
2023-01-12	34.400	34.700	33.900	34.080	33.805	753,000
2023-01-11	34.400	34.900	34.080	34.150	33.875	903,400
2023-01-10	34.570	34.870	34.070	34.690	34.411	811,800
2023-01-09	33.940	35.220	33.840	34.610	34.331	1,521,700
2023-01-06	34.680	34.790	33.710	34.080	33.805	1,394,900
2023-01-05	31.820	35.000	31.820	34.310	34.034	4,509,201
2023-01-04	32.610	32.610	31.310	32.000	31.742	746,200
2023-01-03	30.040	33.090	30.040	32.000	31.742	2,475,161
2022-12-30	31.510	31.510	29.400	30.100	29.858	2,179,388
2022-12-29	30.620	31.560	30.620	31.310	31.058	1,364,100
2022-12-28	31.190	31.800	30.380	30.430	30.185	1,302,796
2022-12-27	30.930	31.540	30.650	31.380	31.127	1,565,500
2022-12-26	31.480	32.440	30.700	31.300	31.048	1,991,709
2022-12-23	32.880	32.880	30.090	31.500	31.246	1,768,902
2022-12-22	30.890	31.720	30.450	31.650	31.395	1,309,039
2022-12-21	31.410	31.590	30.630	30.900	30.651	698,200
2022-12-20	31.160	31.540	30.520	31.400	31.147	1,270,509
2022-12-19	32.660	32.660	30.820	31.160	30.909	1,947,600
2022-12-16	33.700	33.750	32.260	32.680	32.417	1,498,800
2022-12-15	34.370	34.500	33.560	33.700	33.429	1,959,675
2022-12-14	35.450	35.450	34.280	34.500	34.222	2,126,349
2022-12-13	36.310	36.740	34.700	35.450	35.164	2,684,824
2022-12-12	38.120	39.750	36.190	36.600	36.305	5,002,341
2022-12-09	36.640	39.990	36.640	37.470	37.168	3,769,914
2022-12-08	37.990	38.460	36.080	36.350	36.057	2,565,536
2022-12-07	36.000	39.200	35.810	38.220	37.912	4,106,623
2022-12-06	35.390	37.010	34.060	36.190	35.898	4,134,076
2022-12-05	35.000	35.900	34.110	34.760	34.480	2,822,300
2022-12-02	34.860	35.400	34.460	34.880	34.599	1,370,200
2022-12-01	34.210	35.200	34.010	35.040	34.758	2,256,474
2022-11-30	35.000	35.180	34.030	34.120	33.845	2,979,178
2022-11-29	35.790	36.980	34.400	34.700	34.420	4,056,209
2022-11-28	35.500	37.000	35.330	35.990	35.700	1,386,428
2022-11-25	37.150	37.150	35.600	36.140	35.849	1,548,828
2022-11-24	36.350	37.450	36.350	36.900	36.603	1,150,713
2022-11-23	36.400	36.950	35.800	36.870	36.573	1,231,297
2022-11-22	38.500	38.500	36.310	36.570	36.275	1,629,585
2022-11-21	37.570	39.000	37.250	38.340	38.031	2,254,149
2022-11-18	38.310	40.580	37.950	38.490	38.180	3,878,480
2022-11-17	38.280	38.870	36.850	37.600	37.297	2,803,116
2022-11-16	39.530	40.600	37.890	38.660	38.349	2,729,016
2022-11-15	39.260	40.600	38.370	39.000	38.686	1,755,501
2022-11-14	39.270	40.500	38.600	38.850	38.537	2,105,917
2022-11-11	41.070	41.120	39.280	39.680	39.360	2,643,093
2022-11-10	39.590	42.460	39.270	40.470	40.144	3,365,884
2022-11-09	38.200	40.490	38.010	39.590	39.271	2,134,019
2022-11-08	37.850	39.430	36.930	38.750	38.438	2,692,294
2022-11-07	37.520	38.690	37.110	37.560	37.257	2,131,039
2022-11-04	38.230	38.490	37.170	37.990	37.684	2,193,486
2022-11-03	35.400	38.880	35.300	38.230	37.922	2,942,930
2022-11-02	36.640	37.450	35.720	36.110	35.819	2,964,328

← NewerPage 16 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.