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
2026-07-17	32.300	32.370	28.800	28.800	28.800	4,586,000
2026-07-16	31.270	32.540	31.230	32.000	32.000	2,839,393
2026-07-15	32.300	32.350	31.420	31.720	31.720	2,122,800
2026-07-14	30.830	32.280	30.690	32.000	32.000	4,059,500
2026-07-13	32.500	32.740	30.820	30.910	30.910	4,384,342
2026-07-10	33.500	33.550	31.570	32.780	32.780	3,338,000
2026-07-09	31.310	32.720	31.310	32.720	32.720	3,173,900
2026-07-08	31.930	32.790	31.100	32.020	32.020	4,017,700
2026-07-07	33.720	33.820	31.800	32.010	32.010	5,672,400
2026-07-06	33.840	34.680	33.100	33.720	33.720	6,994,300
2026-07-03	30.200	33.720	30.200	33.260	33.260	7,051,700
2026-07-02	31.100	32.150	29.900	30.680	30.680	4,881,400
2026-07-01	31.400	31.950	31.090	31.300	31.300	3,739,700
2026-06-30	30.930	32.480	30.800	31.360	31.360	4,019,300
2026-06-29	32.170	32.900	31.130	31.440	31.440	6,172,100
2026-06-26	34.000	34.110	31.820	32.200	32.200	9,285,700
2026-06-25	34.800	36.580	33.800	33.910	33.910	10,835,200
2026-06-24	34.450	35.430	33.600	35.070	35.070	10,295,000
2026-06-23	33.710	35.300	33.710	34.450	34.450	7,643,300
2026-06-22	34.210	34.210	32.630	34.080	34.080	7,079,638
2026-06-18	32.850	34.670	32.850	33.870	33.870	10,053,800
2026-06-17	32.510	33.970	32.500	32.850	32.850	7,793,400
2026-06-16	32.300	33.990	31.000	33.220	33.220	14,217,200
2026-06-15	33.510	36.200	30.840	31.800	31.800	20,073,800
2026-06-12	33.800	36.500	32.600	34.270	34.270	18,675,700
2026-06-11	31.680	34.410	31.500	34.330	34.330	14,556,097
2026-06-10	30.000	32.700	29.630	31.990	31.990	12,751,900
2026-06-09	28.880	31.110	28.280	30.660	30.660	11,134,048
2026-06-08	28.050	29.430	27.710	28.840	28.840	6,972,000
2026-06-05	28.270	28.890	27.450	28.890	28.890	7,163,583
2026-06-04	27.540	28.660	27.280	28.280	28.280	6,511,800
2026-06-03	27.070	28.800	26.800	27.890	27.890	8,070,100
2026-06-02	26.880	27.680	25.900	27.230	27.230	7,115,600
2026-06-01	26.600	27.930	26.510	27.260	27.260	9,659,200
2026-05-29	26.830	26.950	26.140	26.600	26.600	8,723,500
2026-05-28	27.300	27.990	26.120	26.690	26.690	13,501,500
2026-05-27	25.150	27.670	24.440	27.230	27.230	19,568,699
2026-05-26	24.620	26.070	23.370	25.150	25.150	9,660,999
2026-05-25	24.780	24.930	24.190	24.620	24.620	4,093,100
2026-05-22	24.790	25.020	24.140	24.630	24.630	5,431,700
2026-05-21	25.300	25.800	24.530	24.790	24.790	7,723,418
2026-05-20	25.590	25.990	24.730	25.300	25.300	10,124,500
2026-05-19	26.260	27.510	25.460	25.880	25.880	14,469,010
2026-05-18	25.800	26.870	25.700	26.480	26.480	10,729,106
2026-05-15	25.300	26.370	25.110	25.630	25.630	11,181,200
2026-05-14	24.460	25.750	24.330	25.250	25.250	13,090,492
2026-05-13	23.070	25.390	23.000	24.570	24.570	19,380,214
2026-05-12	22.720	24.630	22.720	23.210	23.210	21,490,550
2026-05-11	20.500	22.390	20.350	22.390	22.390	5,825,444
2026-05-08	19.830	20.350	19.830	20.350	20.350	1,917,900
2026-05-07	20.080	20.350	20.030	20.160	20.160	2,428,200
2026-05-06	20.150	20.370	19.970	20.140	20.140	3,003,454
2026-04-30	19.950	20.170	19.630	19.950	19.950	2,351,800
2026-04-29	19.500	20.060	19.160	19.950	19.950	3,699,900
2026-04-28	19.990	20.380	19.810	20.200	20.200	2,202,900
2026-04-27	19.740	20.090	19.510	20.040	20.040	1,651,544
2026-04-24	19.640	19.930	19.330	19.760	19.760	1,720,421
2026-04-23	19.710	19.890	19.510	19.560	19.560	1,402,300
2026-04-22	20.060	20.060	19.630	19.730	19.730	1,477,800
2026-04-21	20.100	20.150	19.830	19.960	19.960	1,196,000

← NewerPage 2 of 5 · 242 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.