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
2022-08-01	32.270	33.500	30.500	32.640	32.286	1,389,000
2022-07-29	32.760	33.030	31.360	31.360	31.020	980,426
2022-07-28	32.790	34.160	32.150	32.840	32.484	2,517,799
2022-07-27	31.120	32.280	30.300	32.130	31.782	1,757,750
2022-07-26	30.750	31.080	30.010	30.750	30.417	1,285,697
2022-07-25	32.440	32.610	30.380	30.800	30.466	1,479,100
2022-07-22	33.660	34.090	32.240	32.770	32.415	1,548,200
2022-07-21	31.050	34.300	31.050	33.590	33.226	3,683,497
2022-07-20	28.810	31.680	28.810	31.680	31.337	1,597,223
2022-07-19	28.550	28.840	27.550	28.800	28.488	907,500
2022-07-18	27.880	28.400	27.500	28.340	28.033	463,942
2022-07-15	27.390	28.770	27.170	27.960	27.657	773,342
2022-07-14	27.820	28.590	27.270	27.590	27.291	740,000
2022-07-13	28.510	28.830	27.720	27.910	27.607	513,600
2022-07-12	29.200	29.290	28.200	28.600	28.290	931,193
2022-07-11	28.850	29.670	28.320	29.200	28.883	485,490
2022-07-08	29.510	29.950	29.050	29.200	28.883	650,100
2022-07-07	30.110	30.670	29.490	29.500	29.180	426,000
2022-07-06	30.520	31.280	30.130	30.360	30.031	426,439
2022-07-05	30.510	31.080	29.900	30.830	30.496	588,545
2022-07-04	31.330	31.330	30.320	30.780	30.446	705,511
2022-07-01	30.700	31.570	30.460	31.050	30.713	895,325
2022-06-30	29.750	31.370	29.750	30.740	30.407	965,359
2022-06-29	30.840	30.840	29.600	29.700	29.378	740,049
2022-06-28	31.170	31.280	30.660	30.790	30.456	561,414
2022-06-27	31.560	31.700	30.800	31.170	30.832	891,507
2022-06-24	30.120	31.740	30.050	31.340	31.000	832,682
2022-06-23	29.600	30.560	29.200	30.200	29.873	849,222
2022-06-22	29.330	30.360	28.480	29.180	28.864	969,300
2022-06-21	29.840	29.840	28.640	29.150	28.834	1,326,128
2022-06-20	30.540	31.180	29.670	29.810	29.487	769,700
2022-06-17	29.790	30.830	29.730	30.540	30.209	980,454
2022-06-16	29.210	31.490	29.200	30.350	30.021	1,752,383
2022-06-15	28.970	30.050	27.800	29.500	29.180	2,061,813
2022-06-14	28.760	29.170	28.300	28.960	28.646	665,800
2022-06-13	28.470	29.070	28.200	28.920	28.606	1,075,619
2022-06-10	28.840	29.470	28.080	28.810	28.498	875,800
2022-06-09	29.400	30.010	28.790	28.830	28.517	953,230
2022-06-08	27.940	30.700	27.800	29.650	29.329	2,317,461
2022-06-07	28.600	29.290	28.060	28.130	27.825	687,100
2022-06-06	27.340	28.780	27.250	28.740	28.428	1,036,374
2022-06-02	27.900	27.990	26.890	27.100	26.806	724,900
2022-06-01	26.970	28.300	26.520	27.900	27.598	987,827
2022-05-31	27.490	27.500	26.270	26.850	26.559	477,964
2022-05-30	26.840	27.150	26.580	27.100	26.806	272,526
2022-05-27	27.040	27.040	26.550	26.740	26.450	316,626
2022-05-26	26.680	27.050	26.250	26.740	26.450	438,916
2022-05-25	26.000	27.050	25.810	26.880	26.589	618,000
2022-05-24	27.780	27.820	26.000	26.090	25.807	578,100
2022-05-23	27.180	28.160	27.160	27.680	27.380	458,431
2022-05-20	27.000	27.580	26.920	27.550	27.251	468,000
2022-05-19	27.050	27.260	26.500	26.920	26.628	496,900
2022-05-18	26.900	27.300	26.710	27.000	26.707	641,690
2022-05-17	27.160	27.470	26.460	26.900	26.608	736,195
2022-05-16	27.700	27.900	27.000	27.000	26.707	724,900
2022-05-13	28.160	28.750	27.600	27.690	27.390	707,495
2022-05-12	27.980	28.620	27.600	28.200	27.894	821,623
2022-05-11	26.750	29.420	26.740	28.200	27.894	1,568,657
2022-05-10	25.760	27.070	25.760	26.750	26.460	838,000
2022-05-09	26.640	27.010	25.570	26.420	26.134	1,252,600

← NewerPage 18 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.