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
2026-04-20	19.860	20.290	19.700	20.080	20.080	2,011,799
2026-04-17	19.900	20.010	19.580	19.830	19.830	1,514,000
2026-04-16	19.440	19.990	19.320	19.830	19.830	1,726,879
2026-04-15	19.470	19.600	19.360	19.440	19.440	1,272,679
2026-04-14	19.620	19.720	19.080	19.370	19.370	1,338,477
2026-04-13	19.470	19.580	19.280	19.490	19.490	1,235,500
2026-04-10	19.340	19.720	19.300	19.470	19.470	1,402,044
2026-04-09	19.740	19.740	19.160	19.220	19.220	1,702,400
2026-04-08	19.360	20.000	19.310	19.720	19.720	2,284,900
2026-04-07	18.560	19.250	18.460	19.050	19.050	2,178,500
2026-04-03	19.390	19.480	18.500	18.520	18.520	2,157,900
2026-04-02	19.590	19.800	19.330	19.430	19.430	1,298,000
2026-04-01	19.790	19.920	19.470	19.690	19.690	1,542,200
2026-03-31	19.850	19.930	19.420	19.420	19.420	1,630,000
2026-03-30	18.950	19.590	18.950	19.550	19.550	1,815,418
2026-03-27	18.900	19.340	18.730	19.280	19.280	1,960,600
2026-03-26	19.350	19.570	18.870	18.970	18.970	2,399,808
2026-03-25	19.130	19.550	19.130	19.300	19.300	2,275,100
2026-03-24	18.940	19.210	18.350	19.120	19.120	2,865,900
2026-03-23	19.330	19.400	18.150	18.250	18.250	3,596,200
2026-03-20	20.610	20.820	19.550	19.580	19.580	3,003,900
2026-03-19	21.060	21.210	20.500	20.600	20.600	1,621,100
2026-03-18	20.860	21.230	20.650	21.210	21.210	1,940,000
2026-03-17	21.500	21.500	20.810	20.850	20.850	1,485,500
2026-03-16	21.200	21.410	21.040	21.300	21.300	1,505,700
2026-03-13	21.380	21.640	21.140	21.230	21.230	1,721,800
2026-03-12	21.580	21.880	21.310	21.380	21.380	2,080,000
2026-03-11	21.960	22.070	21.540	21.650	21.650	1,791,300
2026-03-10	21.450	21.980	21.450	21.970	21.970	1,949,300
2026-03-09	21.240	21.600	21.100	21.370	21.370	2,449,300
2026-03-06	20.690	21.540	20.670	21.500	21.500	2,094,066
2026-03-05	20.790	20.910	20.530	20.690	20.690	2,109,000
2026-03-04	20.720	20.780	20.300	20.440	20.440	2,372,000
2026-03-03	21.530	21.740	20.720	20.720	20.720	3,428,900
2026-03-02	21.680	22.000	21.160	21.650	21.650	3,631,100
2026-02-27	21.940	22.000	21.590	21.710	21.710	2,445,500
2026-02-26	22.390	22.410	21.830	21.940	21.940	2,567,165
2026-02-25	22.180	22.390	22.110	22.230	22.230	2,353,700
2026-02-24	22.470	22.500	21.990	22.180	22.180	2,576,041
2026-02-13	22.170	22.530	22.170	22.210	22.210	2,134,299
2026-02-12	22.520	22.520	22.030	22.280	22.280	2,728,300
2026-02-11	22.530	22.610	22.000	22.230	22.230	2,888,800
2026-02-10	22.430	22.660	22.280	22.460	22.460	2,785,200
2026-02-09	22.000	22.390	21.920	22.370	22.370	4,209,600
2026-02-06	22.390	22.970	21.800	21.800	21.800	5,304,300
2026-02-05	22.100	22.360	21.740	21.740	21.740	3,335,200
2026-02-04	22.150	22.200	21.820	22.030	22.030	2,438,800
2026-02-03	21.880	22.200	21.860	22.150	22.150	2,639,500
2026-02-02	22.010	22.350	21.800	21.830	21.830	3,268,805
2026-01-30	22.090	22.220	21.720	22.020	22.020	2,728,000
2026-01-29	21.570	22.790	21.320	22.230	22.230	6,491,194
2026-01-28	21.840	21.890	21.400	21.690	21.690	2,832,089
2026-01-27	21.910	22.100	21.350	21.980	21.980	3,804,205
2026-01-26	22.180	22.380	21.710	22.350	22.350	5,214,905
2026-01-23	21.880	22.200	21.730	22.170	22.170	4,034,900
2026-01-22	21.760	21.930	21.630	21.890	21.890	3,067,700
2026-01-21	21.300	21.830	21.170	21.790	21.790	4,299,105
2026-01-20	21.900	21.900	21.080	21.340	21.340	4,899,200
2026-01-19	21.410	21.890	21.260	21.770	21.770	5,166,473
2026-01-16	21.920	22.060	21.410	21.520	21.520	5,509,900

← NewerPage 3 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.