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
2025-10-22	19.800	19.910	19.710	19.750	19.750	1,334,100
2025-10-21	19.600	19.800	19.430	19.770	19.770	1,401,000
2025-10-20	19.400	19.550	19.210	19.550	19.550	1,724,957
2025-10-17	19.500	19.620	19.020	19.040	19.040	1,644,100
2025-10-16	19.680	19.810	19.420	19.500	19.500	1,390,200
2025-10-15	19.690	19.850	19.390	19.750	19.750	1,760,300
2025-10-14	19.730	19.930	19.480	19.550	19.550	2,066,100
2025-10-13	19.010	19.650	18.980	19.580	19.580	2,326,184
2025-10-10	19.850	20.090	19.740	19.780	19.780	2,215,600
2025-10-09	20.030	20.220	19.860	19.860	19.860	2,192,107
2025-09-30	20.390	20.400	20.000	20.040	20.040	1,898,500
2025-09-29	19.990	20.220	19.560	20.220	20.220	2,022,000
2025-09-26	20.080	20.300	19.860	19.970	19.970	1,843,495
2025-09-25	20.580	20.700	20.090	20.160	20.160	2,194,100
2025-09-24	20.040	20.540	19.840	20.480	20.480	1,948,932
2025-09-23	20.700	20.860	19.770	20.030	20.030	3,098,300
2025-09-22	20.510	21.330	20.510	20.770	20.770	1,943,000
2025-09-19	20.850	20.950	20.480	20.510	20.510	1,766,800
2025-09-18	21.340	21.620	20.650	20.830	20.830	3,215,900
2025-09-17	20.940	21.970	20.880	21.420	21.420	4,593,557
2025-09-16	20.890	20.950	20.650	20.900	20.900	1,478,200
2025-09-15	20.870	20.950	20.680	20.780	20.780	1,137,700
2025-09-12	21.020	21.100	20.740	20.870	20.870	1,953,000
2025-09-11	20.930	21.080	20.540	21.000	21.000	1,803,000
2025-09-10	20.580	21.180	20.580	20.970	20.970	2,095,900
2025-09-09	21.200	21.250	20.630	20.700	20.700	2,051,500
2025-09-08	20.600	21.260	20.500	21.210	21.210	2,722,400
2025-09-05	20.920	21.040	20.540	20.880	20.880	2,607,900
2025-09-04	20.840	21.200	20.500	20.800	20.800	2,666,100
2025-09-03	21.390	21.520	20.660	20.770	20.770	2,822,100
2025-09-02	21.960	21.970	21.120	21.390	21.390	2,640,900
2025-09-01	21.660	22.410	21.650	21.910	21.910	2,880,100
2025-08-29	21.990	22.060	21.520	21.660	21.660	2,174,000
2025-08-28	22.190	22.360	21.080	21.870	21.870	3,632,600
2025-08-27	22.890	23.160	22.100	22.130	22.130	3,899,400
2025-08-26	22.320	23.110	22.210	22.740	22.740	4,014,132
2025-08-25	23.140	23.200	22.230	22.310	22.310	5,529,000
2025-08-22	23.050	23.220	22.830	23.000	23.000	2,324,300
2025-08-21	23.160	23.290	22.930	23.060	23.060	1,760,800
2025-08-20	23.220	23.340	23.000	23.160	23.160	1,849,882
2025-08-19	23.130	23.350	22.920	23.240	23.240	1,994,500
2025-08-18	23.570	23.600	23.050	23.130	23.130	3,573,300
2025-08-15	23.260	23.540	23.110	23.370	23.370	2,514,700
2025-08-14	24.180	24.240	23.000	23.110	23.110	4,107,470
2025-08-13	23.840	24.400	23.460	24.250	24.250	4,500,400
2025-08-12	23.580	24.440	23.330	23.760	23.760	6,344,147
2025-08-11	22.480	23.670	22.440	23.470	23.470	4,840,535
2025-08-08	22.480	22.600	22.150	22.420	22.420	1,750,800
2025-08-07	22.750	23.060	22.410	22.550	22.550	2,685,000
2025-08-06	22.600	22.810	22.290	22.530	22.530	1,860,900
2025-08-05	22.660	22.800	22.190	22.580	22.580	1,921,799
2025-08-04	22.300	22.660	21.980	22.660	22.660	1,862,600
2025-08-01	22.070	22.350	21.970	22.300	22.300	1,889,671
2025-07-31	21.920	22.500	21.860	21.970	21.970	1,424,800
2025-07-30	22.490	22.520	21.860	22.080	22.080	1,612,272
2025-07-29	22.450	22.540	22.120	22.400	22.400	1,988,723
2025-07-28	22.580	22.820	22.350	22.540	22.540	1,891,500
2025-07-25	22.360	22.710	22.180	22.480	22.480	1,921,818
2025-07-24	22.190	22.600	22.110	22.210	22.210	1,688,100
2025-07-23	22.320	22.560	22.100	22.190	22.190	2,034,553

← NewerPage 5 of 21 · 1,216 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.