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
2026-01-15	22.660	22.820	21.540	21.730	21.730	10,264,973
2026-01-14	22.970	24.340	22.450	23.570	23.570	20,743,955
2026-01-13	21.110	22.970	20.940	22.970	22.970	7,611,700
2026-01-12	20.500	21.070	20.430	20.880	20.880	4,072,700
2026-01-09	20.190	20.490	20.000	20.330	20.330	2,418,700
2026-01-08	19.700	20.150	19.680	20.120	20.120	2,497,801
2026-01-07	20.210	20.220	19.710	19.730	19.730	2,265,301
2026-01-06	20.380	20.430	19.960	20.020	20.020	1,794,201
2026-01-05	19.660	20.380	19.660	20.250	20.250	2,017,400
2025-12-31	19.630	19.750	19.370	19.650	19.650	1,359,000
2025-12-30	19.680	19.810	19.400	19.660	19.660	1,501,100
2025-12-29	19.800	19.850	19.580	19.720	19.720	1,146,700
2025-12-26	20.060	20.140	19.730	19.820	19.820	1,576,300
2025-12-25	19.780	20.180	19.710	20.140	20.140	1,364,600
2025-12-24	19.680	19.960	19.610	19.800	19.800	1,037,800
2025-12-23	19.830	19.950	19.560	19.650	19.650	1,345,000
2025-12-22	19.880	20.390	19.860	19.910	19.910	2,429,294
2025-12-19	19.800	20.000	19.660	19.880	19.880	1,217,500
2025-12-18	19.330	19.980	19.210	19.800	19.800	1,727,100
2025-12-17	19.480	19.480	18.930	19.310	19.310	1,292,500
2025-12-16	19.570	19.710	19.210	19.270	19.270	1,338,400
2025-12-15	19.500	19.780	19.130	19.660	19.660	1,233,600
2025-12-12	19.800	20.100	19.470	19.500	19.500	1,657,000
2025-12-11	20.390	20.420	19.880	19.880	19.880	1,462,800
2025-12-10	20.460	20.600	20.120	20.300	20.300	1,116,200
2025-12-09	21.160	21.160	20.500	20.550	20.550	1,470,700
2025-12-08	20.750	20.980	20.520	20.860	20.860	1,456,282
2025-12-05	20.370	20.780	19.990	20.740	20.740	1,807,900
2025-12-04	20.790	20.850	20.210	20.270	20.270	1,462,282
2025-12-03	21.050	21.050	20.550	20.690	20.690	1,590,800
2025-12-02	20.980	21.050	20.700	20.830	20.830	1,235,970
2025-12-01	20.910	21.340	20.910	20.970	20.970	1,456,900
2025-11-28	20.800	21.050	20.690	21.030	21.030	1,333,800
2025-11-27	20.780	20.990	20.590	20.770	20.770	1,125,968
2025-11-26	21.130	21.580	20.740	20.740	20.740	1,358,735
2025-11-25	21.040	21.500	20.990	21.220	21.220	1,618,866
2025-11-24	20.510	21.200	20.510	21.040	21.040	2,002,666
2025-11-21	21.060	21.390	20.290	20.450	20.450	2,415,400
2025-11-20	21.300	21.390	20.800	21.260	21.260	1,909,100
2025-11-19	21.510	21.760	21.100	21.160	21.160	1,872,199
2025-11-18	21.510	21.840	21.430	21.710	21.710	1,543,700
2025-11-17	21.500	21.750	21.190	21.600	21.600	1,773,600
2025-11-14	21.440	21.750	21.320	21.500	21.500	1,485,626
2025-11-13	21.250	21.490	21.160	21.460	21.460	1,637,557
2025-11-12	21.320	21.550	21.120	21.320	21.320	1,477,900
2025-11-11	21.300	21.420	21.110	21.320	21.320	1,443,800
2025-11-10	21.310	21.530	21.170	21.330	21.330	1,541,457
2025-11-07	21.500	21.610	21.160	21.310	21.310	1,944,700
2025-11-06	21.620	21.670	21.260	21.500	21.500	2,280,200
2025-11-05	21.000	21.890	20.980	21.710	21.710	3,909,100
2025-11-04	21.080	21.170	20.880	21.120	21.120	1,567,500
2025-11-03	20.920	21.150	20.700	21.090	21.090	2,267,700
2025-10-31	20.610	20.890	20.460	20.830	20.830	2,072,800
2025-10-30	20.620	20.980	20.470	20.510	20.510	2,693,589
2025-10-29	20.790	20.790	20.350	20.460	20.460	1,648,000
2025-10-28	20.350	20.820	20.100	20.690	20.690	2,434,400
2025-10-27	20.400	20.450	19.930	20.300	20.300	2,045,100
2025-10-24	20.000	20.240	19.920	20.100	20.100	1,403,500
2025-10-23	19.750	20.010	19.580	19.990	19.990	1,643,100
2025-10-22	19.800	19.910	19.710	19.750	19.750	1,334,100

← NewerPage 4 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.