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
2022-11-01	36.980	37.380	34.920	36.870	36.573	2,181,041
2022-10-31	35.220	37.200	35.120	36.690	36.394	1,992,747
2022-10-28	36.390	37.100	34.620	35.670	35.383	2,832,148
2022-10-27	37.400	38.390	36.300	36.390	36.097	3,546,513
2022-10-26	35.770	39.000	35.460	38.400	38.091	4,112,814
2022-10-25	37.440	37.440	34.030	35.990	35.700	6,646,858
2022-10-24	41.180	42.970	37.620	37.800	37.495	7,020,105
2022-10-21	39.850	42.500	39.130	41.800	41.463	3,988,731
2022-10-20	41.380	41.750	39.770	40.500	40.174	4,782,852
2022-10-19	44.200	44.600	40.090	41.910	41.572	3,949,126
2022-10-18	43.300	44.900	41.720	44.000	43.646	2,337,987
2022-10-17	42.500	45.790	42.170	43.460	43.110	4,138,809
2022-10-14	39.140	42.790	37.810	42.790	42.445	3,965,097
2022-10-13	35.700	39.660	35.700	38.900	38.587	3,246,637
2022-10-12	35.200	37.000	34.030	36.370	36.077	2,693,800
2022-10-11	36.120	36.400	34.710	35.200	34.916	3,343,679
2022-10-10	34.020	36.690	33.370	36.500	36.206	4,723,843
2022-09-30	34.820	35.200	32.830	33.350	33.081	4,209,095
2022-09-29	32.630	35.200	32.630	34.650	34.371	5,784,802
2022-09-28	32.760	33.680	31.830	32.000	31.742	1,478,133
2022-09-27	29.850	32.640	29.670	32.640	32.377	1,882,574
2022-09-26	29.330	30.320	29.090	29.670	29.431	466,943
2022-09-23	30.930	30.990	29.260	29.610	29.371	934,959
2022-09-22	31.290	32.150	30.580	30.800	30.552	671,681
2022-09-21	32.350	32.740	30.830	31.520	31.266	917,726
2022-09-20	31.850	32.900	31.000	32.590	32.327	574,856
2022-09-19	31.660	32.770	31.210	31.800	31.544	981,306
2022-09-16	32.520	33.200	31.510	31.660	31.405	824,342
2022-09-15	34.140	34.140	32.100	32.800	32.536	876,658
2022-09-14	33.600	34.180	33.160	33.490	33.220	840,820
2022-09-13	33.900	34.770	33.400	34.110	33.835	1,094,500
2022-09-09	33.990	34.250	32.600	33.910	33.637	1,606,564
2022-09-08	31.520	34.890	31.520	33.910	33.637	3,512,089
2022-09-07	32.300	32.830	31.530	31.720	31.464	529,120
2022-09-06	31.270	32.440	30.280	32.200	31.941	1,086,548
2022-09-05	32.800	32.960	31.080	31.240	30.988	1,173,973
2022-09-02	31.420	33.800	31.420	32.850	32.585	1,308,951
2022-09-01	31.620	33.340	31.580	32.020	31.762	2,658,286
2022-08-31	32.450	35.710	31.960	33.910	33.637	3,878,535
2022-08-30	33.470	33.470	31.890	32.460	32.198	338,700
2022-08-29	33.180	33.800	32.030	33.060	32.794	441,200
2022-08-26	31.750	33.850	31.700	33.580	33.309	881,700
2022-08-25	32.050	32.380	31.200	31.740	31.484	691,802
2022-08-24	34.500	34.600	31.700	32.050	31.703	2,035,119
2022-08-23	34.400	36.770	34.400	34.690	34.314	1,430,018
2022-08-22	35.550	36.260	34.350	34.690	34.314	971,438
2022-08-19	35.880	36.630	35.010	35.880	35.491	932,700
2022-08-18	34.370	36.560	34.000	35.900	35.511	1,474,014
2022-08-17	33.940	34.580	33.810	34.370	33.997	1,226,211
2022-08-16	34.060	34.060	32.960	33.930	33.562	1,349,493
2022-08-15	31.900	34.450	31.220	33.830	33.463	1,357,615
2022-08-12	32.840	33.330	31.820	31.910	31.564	692,600
2022-08-11	32.820	33.460	32.400	32.780	32.425	901,600
2022-08-10	32.870	33.610	32.100	32.810	32.454	913,622
2022-08-09	33.960	35.430	32.400	32.920	32.563	1,116,900
2022-08-08	32.280	33.950	31.540	33.200	32.840	1,069,656
2022-08-05	34.000	34.000	31.000	32.290	31.940	1,449,400
2022-08-04	30.980	32.520	30.980	31.910	31.564	1,419,575
2022-08-03	31.930	32.750	30.510	30.760	30.427	781,489
2022-08-02	32.220	32.270	31.160	31.420	31.079	901,327

← NewerPage 17 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.