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
2025-07-21	22.680	22.960	22.520	22.790	22.790	1,965,000
2025-07-18	22.900	23.190	22.540	22.750	22.750	2,408,600
2025-07-17	22.490	23.120	22.200	22.980	22.980	4,586,800
2025-07-16	21.900	22.850	21.780	22.490	22.490	4,344,400
2025-07-15	22.750	22.750	21.750	21.850	21.850	5,749,100
2025-07-14	22.220	23.150	22.220	23.050	23.050	5,126,500
2025-07-11	22.000	22.500	21.950	22.180	22.180	3,133,500
2025-07-10	22.080	23.010	21.900	22.110	22.110	4,622,059
2025-07-09	21.460	22.280	21.370	22.130	22.130	5,157,910
2025-07-08	20.840	21.700	20.770	21.500	21.500	3,916,900
2025-07-07	20.410	20.870	20.410	20.750	20.750	1,235,400
2025-07-04	20.770	20.850	20.460	20.520	20.520	1,277,400
2025-07-03	20.950	20.950	20.650	20.790	20.790	1,071,100
2025-07-02	20.990	20.990	20.600	20.800	20.800	1,591,200
2025-07-01	21.000	21.090	20.680	20.860	20.860	1,583,800
2025-06-30	20.550	20.990	20.400	20.940	20.940	1,858,200
2025-06-27	20.550	20.760	20.490	20.530	20.530	1,562,417
2025-06-26	20.530	20.670	20.370	20.480	20.480	1,718,600
2025-06-25	20.360	20.520	20.100	20.460	20.460	1,715,300
2025-06-24	19.610	20.180	19.610	20.180	20.180	1,515,800
2025-06-23	19.070	19.720	19.070	19.600	19.600	1,185,800
2025-06-20	19.500	19.790	19.270	19.320	19.320	1,133,200
2025-06-19	20.000	20.020	19.510	19.550	19.550	1,271,400
2025-06-18	20.000	20.130	19.810	19.990	19.990	1,009,600
2025-06-17	20.130	20.590	20.020	20.090	20.090	1,415,600
2025-06-16	19.980	20.270	19.980	20.130	20.130	815,200
2025-06-13	20.690	20.690	19.980	20.050	20.050	1,766,300
2025-06-12	20.580	20.900	20.450	20.690	20.690	1,622,900
2025-06-11	20.610	20.800	20.450	20.590	20.590	1,757,000
2025-06-10	21.100	21.100	20.400	20.620	20.620	3,064,210
2025-06-09	21.240	21.580	20.800	20.990	20.990	4,515,300
2025-06-06	20.380	21.220	20.380	21.100	21.100	4,561,300
2025-06-05	20.290	20.570	20.180	20.530	20.530	1,621,591
2025-06-04	20.200	20.450	20.020	20.370	20.370	1,380,459
2025-06-03	19.900	20.190	19.830	20.130	20.130	1,383,545
2025-05-30	20.240	20.250	19.890	19.910	19.910	1,429,800
2025-05-29	19.530	20.240	19.530	20.240	20.240	1,696,700
2025-05-28	19.950	20.000	19.640	19.750	19.750	918,100
2025-05-27	20.000	20.180	19.820	19.940	19.940	947,000
2025-05-26	19.780	20.240	19.600	20.050	20.050	1,798,600
2025-05-23	19.840	20.390	19.710	19.780	19.780	1,775,400
2025-05-22	19.960	20.150	19.660	19.750	19.750	1,104,300
2025-05-21	20.260	20.260	19.900	20.030	20.030	1,149,200
2025-05-20	20.050	20.290	19.900	20.250	20.250	1,133,900
2025-05-19	20.100	20.220	19.750	20.050	20.050	1,679,300
2025-05-16	19.850	20.120	19.800	20.020	20.020	1,705,600
2025-05-15	20.000	20.150	19.810	19.970	19.970	996,600
2025-05-14	20.280	20.430	19.870	20.040	20.040	1,810,300
2025-05-13	20.540	20.590	20.210	20.290	20.290	1,493,500
2025-05-12	20.330	20.450	20.110	20.430	20.430	1,381,845
2025-05-09	20.190	20.270	19.980	20.120	20.120	1,269,000
2025-05-08	19.590	20.460	19.590	20.260	20.260	1,852,400
2025-05-07	20.300	20.330	19.770	19.990	19.990	2,316,200
2025-05-06	19.340	19.960	19.190	19.960	19.960	2,495,900
2025-04-30	18.840	19.290	18.840	19.090	19.090	2,219,045
2025-04-29	18.090	18.970	17.980	18.920	18.920	3,044,590
2025-04-28	18.550	18.680	18.180	18.180	18.180	1,903,300
2025-04-25	18.800	19.770	18.680	18.720	18.720	4,230,700
2025-04-24	18.910	18.920	18.320	18.480	18.480	1,712,100
2025-04-23	18.790	19.290	18.560	18.910	18.910	2,175,900

← NewerPage 6 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.