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
2022-02-07	34.390	34.890	33.100	33.260	32.899	804,000
2022-01-28	33.660	34.660	33.330	33.930	33.562	552,500
2022-01-27	35.120	35.510	33.500	33.530	33.166	793,786
2022-01-26	36.210	36.620	34.740	35.180	34.799	779,601
2022-01-25	37.150	38.360	36.180	36.210	35.817	1,118,053
2022-01-24	35.390	37.350	35.390	37.000	36.599	749,852
2022-01-21	36.710	37.660	35.660	35.980	35.590	1,046,705
2022-01-20	38.750	39.200	36.520	37.330	36.925	1,792,922
2022-01-19	40.580	40.620	38.200	38.850	38.429	1,190,100
2022-01-18	40.700	41.950	39.800	40.540	40.100	1,620,247
2022-01-17	41.770	41.770	40.200	40.760	40.318	1,244,201
2022-01-14	39.140	41.500	39.140	41.300	40.852	2,104,263
2022-01-13	40.440	40.550	39.100	39.500	39.072	1,215,763
2022-01-12	39.880	40.330	38.720	39.430	39.002	1,278,380
2022-01-11	37.890	39.750	37.520	39.390	38.963	1,943,792
2022-01-10	37.170	38.080	36.500	37.770	37.360	1,378,475
2022-01-07	39.060	39.500	36.820	36.820	36.421	2,698,134
2022-01-06	35.000	38.580	34.300	38.580	38.162	4,246,551
2022-01-05	35.400	35.830	34.100	35.070	34.690	1,153,800
2022-01-04	36.100	36.500	34.900	35.450	35.066	1,446,805
2021-12-31	36.600	36.600	35.900	36.260	35.867	569,075
2021-12-30	35.280	37.300	34.540	36.630	36.233	1,686,526
2021-12-29	35.060	35.690	34.370	35.280	34.897	976,828
2021-12-28	36.000	36.130	34.910	35.060	34.680	742,551
2021-12-27	35.500	36.660	34.420	35.820	35.432	1,161,726
2021-12-24	36.430	37.500	35.400	35.800	35.412	1,230,000
2021-12-23	37.850	38.640	36.880	37.030	36.629	1,130,109
2021-12-22	36.880	37.990	36.570	37.510	37.103	1,054,909
2021-12-21	36.660	37.320	36.020	36.920	36.520	876,417
2021-12-20	38.000	38.370	37.000	37.000	36.599	770,701
2021-12-17	37.250	38.900	36.120	38.080	37.667	1,664,009
2021-12-16	37.500	37.800	36.450	37.160	36.757	1,145,208
2021-12-15	38.130	38.500	37.440	37.470	37.064	752,053
2021-12-14	38.940	38.940	38.010	38.160	37.746	1,045,702
2021-12-13	38.780	39.140	38.300	38.900	38.478	652,732
2021-12-10	38.630	39.790	38.550	38.780	38.360	971,327
2021-12-09	39.500	39.570	38.400	39.040	38.617	1,412,566
2021-12-08	39.880	40.140	38.730	39.570	39.141	1,854,890
2021-12-07	37.800	40.200	37.300	40.170	39.734	2,544,532
2021-12-06	38.650	38.950	37.120	37.840	37.430	1,478,304
2021-12-03	38.700	39.200	37.860	38.500	38.083	1,689,302
2021-12-02	39.700	39.700	38.300	38.400	37.984	1,746,700
2021-12-01	40.880	41.160	38.990	39.630	39.200	3,496,427
2021-11-30	41.830	42.400	40.500	41.160	40.714	2,016,464
2021-11-29	41.920	42.480	40.580	41.730	41.278	2,846,499
2021-11-26	45.260	45.500	42.110	43.150	42.682	4,444,649
2021-11-25	44.360	47.300	43.800	45.150	44.660	5,797,013
2021-11-24	39.750	43.450	38.930	43.450	42.979	2,585,843
2021-11-23	38.070	39.890	37.010	39.500	39.072	2,241,686
2021-11-22	38.740	39.160	38.110	38.360	37.944	1,025,898
2021-11-19	39.390	39.400	38.150	38.610	38.191	1,220,998
2021-11-18	39.470	39.880	38.100	39.500	39.072	2,056,125
2021-11-17	39.310	40.460	38.200	40.060	39.626	2,356,497
2021-11-16	39.660	39.870	36.730	39.390	38.963	3,035,832
2021-11-15	36.590	39.950	36.260	39.150	38.726	3,457,788
2021-11-12	35.400	36.720	35.330	36.500	36.104	1,331,533
2021-11-11	38.690	38.990	35.910	35.950	35.560	3,360,345
2021-11-10	37.180	39.540	37.100	39.050	38.627	2,879,548
2021-11-09	37.500	39.330	37.010	37.320	36.915	1,673,900
2021-11-08	38.300	38.510	36.790	37.900	37.489	1,361,500

← NewerPage 20 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.