Shanghai General Healthy Information and Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 19.000 | 19.200 | 18.840 | 19.090 | 19.090 | 1,179,000 |
| 2025-01-17 | 18.960 | 19.040 | 18.710 | 18.900 | 18.900 | 1,192,300 |
| 2025-01-16 | 19.170 | 19.350 | 18.810 | 18.970 | 18.970 | 1,778,200 |
| 2025-01-15 | 19.110 | 19.350 | 18.880 | 19.030 | 19.030 | 1,786,200 |
| 2025-01-14 | 18.280 | 19.000 | 18.280 | 19.000 | 19.000 | 2,352,100 |
| 2025-01-13 | 17.590 | 18.290 | 17.540 | 18.230 | 18.230 | 1,740,600 |
| 2025-01-10 | 18.500 | 18.610 | 17.920 | 17.950 | 17.950 | 1,836,500 |
| 2025-01-09 | 18.450 | 18.720 | 18.390 | 18.560 | 18.560 | 1,339,600 |
| 2025-01-08 | 18.550 | 18.660 | 17.950 | 18.490 | 18.490 | 2,006,400 |
| 2025-01-07 | 18.260 | 18.580 | 18.120 | 18.560 | 18.560 | 1,768,900 |
| 2025-01-06 | 18.230 | 18.550 | 17.810 | 18.180 | 18.180 | 1,716,900 |
| 2025-01-03 | 19.400 | 19.400 | 18.240 | 18.280 | 18.280 | 2,802,500 |
| 2025-01-02 | 20.100 | 20.150 | 19.090 | 19.230 | 19.230 | 2,443,200 |
| 2024-12-31 | 21.120 | 21.240 | 20.110 | 20.110 | 20.110 | 2,499,082 |
| 2024-12-30 | 21.300 | 21.560 | 21.120 | 21.150 | 21.150 | 1,394,600 |
| 2024-12-27 | 21.550 | 21.770 | 21.190 | 21.330 | 21.330 | 2,133,700 |
| 2024-12-26 | 21.430 | 21.750 | 21.410 | 21.560 | 21.560 | 1,676,000 |
| 2024-12-25 | 21.230 | 21.990 | 21.230 | 21.660 | 21.660 | 2,788,017 |
| 2024-12-24 | 21.090 | 21.320 | 20.610 | 21.280 | 21.280 | 2,420,200 |
| 2024-12-23 | 22.320 | 22.390 | 20.960 | 21.000 | 21.000 | 3,527,900 |
| 2024-12-20 | 21.880 | 22.550 | 21.760 | 22.330 | 22.330 | 2,470,300 |
| 2024-12-19 | 21.980 | 22.330 | 21.600 | 21.960 | 21.960 | 3,424,100 |
| 2024-12-18 | 22.550 | 22.690 | 21.850 | 22.200 | 22.200 | 2,949,600 |
| 2024-12-17 | 23.710 | 24.180 | 22.300 | 22.510 | 22.510 | 3,839,458 |
| 2024-12-16 | 23.810 | 24.030 | 23.450 | 23.870 | 23.870 | 2,823,026 |
| 2024-12-13 | 24.860 | 24.860 | 23.810 | 23.820 | 23.820 | 5,490,259 |
| 2024-12-12 | 24.480 | 25.970 | 24.360 | 25.150 | 25.150 | 6,717,300 |
| 2024-12-11 | 24.470 | 24.840 | 24.190 | 24.400 | 24.400 | 3,813,677 |
| 2024-12-10 | 25.580 | 25.710 | 24.560 | 24.600 | 24.600 | 8,209,455 |
| 2024-12-09 | 23.360 | 25.340 | 23.360 | 25.180 | 25.180 | 9,780,176 |
| 2024-12-06 | 22.750 | 23.740 | 22.250 | 23.330 | 23.330 | 6,115,087 |
| 2024-12-05 | 22.490 | 23.100 | 22.380 | 22.760 | 22.760 | 3,596,100 |
| 2024-12-04 | 22.590 | 23.040 | 22.390 | 22.400 | 22.400 | 3,501,300 |
| 2024-12-03 | 22.860 | 22.870 | 22.470 | 22.740 | 22.740 | 3,025,700 |
| 2024-12-02 | 22.600 | 22.860 | 22.410 | 22.860 | 22.860 | 4,101,000 |
| 2024-11-29 | 21.490 | 23.500 | 21.270 | 22.600 | 22.600 | 6,497,300 |
| 2024-11-28 | 21.640 | 21.870 | 21.460 | 21.550 | 21.550 | 4,140,700 |
| 2024-11-27 | 21.770 | 21.960 | 20.900 | 21.690 | 21.690 | 5,651,700 |
| 2024-11-26 | 22.070 | 22.550 | 21.980 | 21.990 | 21.990 | 2,584,500 |
| 2024-11-25 | 22.110 | 22.350 | 21.700 | 22.210 | 22.210 | 3,021,373 |
| 2024-11-22 | 23.670 | 23.760 | 21.770 | 21.930 | 21.930 | 5,280,080 |
| 2024-11-21 | 23.970 | 24.170 | 23.420 | 23.770 | 23.770 | 2,618,108 |
| 2024-11-20 | 23.600 | 24.550 | 23.550 | 24.200 | 24.200 | 3,558,800 |
| 2024-11-19 | 22.980 | 23.680 | 22.640 | 23.660 | 23.660 | 3,030,233 |
| 2024-11-18 | 24.390 | 24.410 | 22.870 | 22.980 | 22.980 | 3,553,000 |
| 2024-11-15 | 24.830 | 25.300 | 24.040 | 24.140 | 24.140 | 3,391,900 |
| 2024-11-14 | 26.930 | 26.930 | 25.000 | 25.010 | 25.010 | 5,836,300 |
| 2024-11-13 | 27.500 | 28.480 | 27.000 | 27.190 | 27.190 | 9,424,072 |
| 2024-11-12 | 26.200 | 27.190 | 26.000 | 26.620 | 26.620 | 7,197,646 |
| 2024-11-11 | 26.100 | 26.390 | 25.070 | 26.340 | 26.340 | 7,458,773 |
| 2024-11-08 | 26.890 | 27.190 | 26.000 | 26.410 | 26.410 | 7,045,315 |
| 2024-11-07 | 27.070 | 27.070 | 26.210 | 26.890 | 26.890 | 8,982,410 |
| 2024-11-06 | 26.300 | 28.850 | 25.990 | 27.950 | 27.950 | 16,823,196 |
| 2024-11-05 | 25.870 | 27.580 | 25.860 | 26.300 | 26.300 | 20,528,961 |
| 2024-11-04 | 22.920 | 25.620 | 22.880 | 25.620 | 25.620 | 9,676,048 |
| 2024-11-01 | 21.880 | 24.090 | 21.390 | 23.290 | 23.290 | 13,773,619 |
| 2024-10-31 | 20.870 | 22.300 | 20.650 | 21.900 | 21.900 | 7,129,538 |
| 2024-10-30 | 21.370 | 21.750 | 20.750 | 21.040 | 21.040 | 4,032,619 |
| 2024-10-29 | 22.130 | 22.570 | 21.280 | 21.370 | 21.370 | 7,553,696 |
| 2024-10-28 | 21.040 | 22.350 | 20.900 | 22.090 | 22.090 | 7,281,900 |
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.