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
2022-05-09	26.640	27.010	25.570	26.420	26.134	1,252,600
2022-05-06	25.820	27.400	25.140	26.370	26.084	1,992,291
2022-05-05	23.460	25.830	23.110	25.830	25.550	1,304,973
2022-04-29	23.360	24.370	22.810	23.480	23.225	1,385,634
2022-04-28	22.560	23.740	22.510	23.660	23.403	729,981
2022-04-27	22.300	22.920	20.520	22.730	22.484	1,206,200
2022-04-26	23.910	24.000	22.000	22.300	22.058	629,900
2022-04-25	25.550	25.550	23.590	23.910	23.651	758,010
2022-04-22	25.210	25.450	24.400	25.000	24.729	621,400
2022-04-21	26.350	26.660	25.000	25.200	24.927	997,149
2022-04-20	26.230	27.130	25.780	26.250	25.965	1,252,700
2022-04-19	25.580	26.980	25.320	25.780	25.501	1,273,749
2022-04-18	24.720	26.040	24.370	25.600	25.322	944,349
2022-04-15	24.980	25.350	24.290	24.660	24.393	1,000,800
2022-04-14	25.040	25.460	24.530	25.290	25.016	1,387,827
2022-04-13	26.090	26.090	24.640	25.060	24.788	1,406,200
2022-04-12	26.290	26.700	26.170	26.180	25.896	876,316
2022-04-11	27.210	27.210	26.010	26.370	26.084	614,000
2022-04-08	28.200	28.380	27.000	27.210	26.915	882,900
2022-04-07	28.380	29.430	27.900	28.200	27.894	745,200
2022-04-06	29.490	29.770	28.000	28.420	28.112	1,115,520
2022-04-01	30.000	30.300	29.480	29.530	29.210	428,941
2022-03-31	30.610	31.340	29.010	30.200	29.873	1,316,400
2022-03-30	30.120	30.850	30.120	30.600	30.268	605,425
2022-03-29	31.100	31.690	30.100	30.550	30.219	603,500
2022-03-28	31.620	32.130	31.100	31.200	30.862	403,100
2022-03-25	32.200	32.410	31.400	32.150	31.801	549,800
2022-03-24	32.130	32.650	31.850	32.400	32.049	413,181
2022-03-23	32.240	32.800	31.810	32.620	32.266	571,900
2022-03-22	33.460	33.460	32.170	32.290	31.940	993,313
2022-03-21	31.900	33.700	31.900	33.590	33.226	1,096,990
2022-03-18	32.700	32.840	31.740	32.400	32.049	535,993
2022-03-17	31.380	33.400	31.050	32.730	32.375	1,085,324
2022-03-16	30.770	31.180	29.670	31.050	30.713	657,025
2022-03-15	31.780	31.780	30.190	30.360	30.031	917,205
2022-03-14	32.030	32.350	31.200	31.780	31.435	739,430
2022-03-11	32.220	32.870	31.570	32.060	31.712	921,050
2022-03-10	33.900	34.550	32.700	32.900	32.543	2,543,130
2022-03-09	34.030	34.030	32.680	33.390	33.028	1,168,940
2022-03-08	32.330	34.290	30.880	34.280	33.908	2,368,100
2022-03-07	32.850	33.450	31.900	32.250	31.900	908,946
2022-03-04	33.240	34.600	33.100	33.170	32.810	1,187,819
2022-03-03	33.300	33.650	32.930	33.570	33.206	745,058
2022-03-02	33.330	33.890	32.730	33.300	32.939	872,376
2022-03-01	33.200	33.620	32.710	33.330	32.969	934,420
2022-02-28	34.130	34.500	32.460	33.280	32.919	1,240,523
2022-02-25	32.310	34.950	32.310	34.110	33.740	1,981,316
2022-02-24	31.810	32.980	31.430	32.180	31.831	1,501,356
2022-02-23	30.600	31.930	30.580	31.810	31.465	780,304
2022-02-22	31.290	31.290	30.310	30.610	30.278	495,142
2022-02-21	31.440	31.670	30.930	31.230	30.891	697,042
2022-02-18	31.100	31.860	30.710	31.430	31.089	691,600
2022-02-17	31.570	31.570	30.900	31.000	30.664	753,542
2022-02-16	30.910	32.160	30.860	31.350	31.010	1,099,222
2022-02-15	31.010	31.230	29.830	30.910	30.575	1,161,600
2022-02-14	32.800	32.800	30.330	30.840	30.506	1,550,700
2022-02-11	32.520	33.370	31.110	32.410	32.059	2,098,500
2022-02-10	33.300	34.280	32.850	32.880	32.524	891,277
2022-02-09	32.950	33.580	32.240	33.520	33.157	727,768
2022-02-08	33.270	33.480	32.260	32.850	32.494	859,200

← NewerPage 19 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.