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
2025-04-22	18.690	18.800	18.550	18.640	18.640	1,206,726
2025-04-21	18.500	18.800	18.310	18.690	18.690	1,142,500
2025-04-18	18.370	18.710	18.030	18.460	18.460	1,573,600
2025-04-17	18.010	18.560	18.000	18.370	18.370	1,296,700
2025-04-16	18.900	18.900	17.970	18.220	18.220	2,241,900
2025-04-15	18.890	19.050	18.720	18.870	18.870	1,219,700
2025-04-14	18.690	19.170	18.680	18.900	18.900	1,946,000
2025-04-11	18.210	18.690	18.140	18.420	18.420	2,155,100
2025-04-10	18.150	18.700	18.150	18.440	18.440	2,569,200
2025-04-09	17.560	18.030	16.340	17.870	17.870	4,374,810
2025-04-08	17.480	18.530	17.250	17.760	17.760	3,488,200
2025-04-07	19.470	19.820	18.480	18.480	18.480	1,959,000
2025-04-03	20.410	21.150	20.330	20.530	20.530	1,757,400
2025-04-02	20.380	20.900	20.370	20.660	20.660	1,592,300
2025-04-01	20.120	20.920	20.120	20.490	20.490	2,242,700
2025-03-31	19.970	20.150	19.650	20.090	20.090	1,533,700
2025-03-28	20.340	20.580	20.090	20.150	20.150	1,425,800
2025-03-27	20.670	20.670	20.010	20.300	20.300	1,460,700
2025-03-26	20.360	20.590	20.200	20.500	20.500	1,808,900
2025-03-25	20.400	20.580	20.050	20.280	20.280	2,154,600
2025-03-24	21.720	21.800	19.850	20.450	20.450	4,140,900
2025-03-21	22.350	22.350	21.730	21.780	21.780	2,093,800
2025-03-20	22.600	22.750	22.120	22.230	22.230	2,690,500
2025-03-19	22.700	22.960	22.530	22.610	22.610	1,808,200
2025-03-18	22.710	23.330	22.640	22.860	22.860	2,398,200
2025-03-17	22.780	22.920	22.600	22.770	22.770	1,961,700
2025-03-14	22.420	22.830	22.110	22.770	22.770	2,513,035
2025-03-13	22.700	22.810	22.020	22.470	22.470	2,816,300
2025-03-12	23.050	23.160	22.760	22.800	22.800	3,033,935
2025-03-11	22.890	23.370	22.850	23.080	23.080	3,014,900
2025-03-10	23.880	24.000	23.170	23.440	23.440	4,863,200
2025-03-07	23.670	23.700	22.670	22.840	22.840	5,929,405
2025-03-06	22.950	23.710	22.740	23.710	23.710	5,331,900
2025-03-05	22.740	23.020	22.280	22.740	22.740	3,144,700
2025-03-04	21.960	22.980	21.880	22.730	22.730	3,221,095
2025-03-03	21.840	22.580	21.840	22.150	22.150	2,613,638
2025-02-28	22.600	22.980	21.680	21.790	21.790	3,502,200
2025-02-27	23.510	23.600	22.720	23.010	23.010	3,355,100
2025-02-26	23.270	24.370	22.870	23.550	23.550	5,704,700
2025-02-25	23.200	23.560	22.990	23.100	23.100	3,595,700
2025-02-24	24.070	24.240	23.360	23.620	23.620	4,220,100
2025-02-21	24.510	24.800	23.690	24.290	24.290	7,482,095
2025-02-20	23.550	24.780	23.460	24.490	24.490	9,292,639
2025-02-19	23.190	24.000	23.190	23.880	23.880	8,421,500
2025-02-18	24.900	25.000	23.300	23.500	23.500	11,897,605
2025-02-17	23.500	24.880	23.200	24.880	24.880	6,491,500
2025-02-14	21.960	22.850	21.960	22.620	22.620	5,700,705
2025-02-13	22.800	22.810	21.980	22.010	22.010	3,656,000
2025-02-12	22.300	22.870	22.160	22.430	22.430	4,632,105
2025-02-11	23.080	23.700	22.360	22.440	22.440	9,526,622
2025-02-10	21.040	23.080	21.000	23.080	23.080	5,233,795
2025-02-07	20.880	21.490	20.680	20.980	20.980	3,722,995
2025-02-06	20.520	21.200	20.160	20.880	20.880	3,198,200
2025-02-05	20.100	20.850	20.100	20.530	20.530	3,122,895
2025-01-27	19.360	21.000	19.320	20.100	20.100	3,631,805
2025-01-24	18.850	19.370	18.800	19.370	19.370	1,618,000
2025-01-23	18.860	19.430	18.860	18.980	18.980	2,081,900
2025-01-22	18.800	19.290	18.560	18.710	18.710	1,274,700
2025-01-21	19.220	19.230	18.660	18.870	18.870	1,120,915
2025-01-20	19.000	19.200	18.840	19.090	19.090	1,179,000

← NewerPage 7 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.