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
2024-10-25	20.460	21.400	20.370	21.040	21.040	3,928,600
2024-10-24	20.430	20.750	20.360	20.380	20.380	2,191,379
2024-10-23	20.920	21.050	20.510	20.620	20.620	3,524,800
2024-10-22	20.610	21.200	20.200	20.840	20.840	4,609,600
2024-10-21	20.990	21.000	20.440	20.600	20.600	4,390,169
2024-10-18	19.810	21.130	19.790	20.630	20.630	4,938,039
2024-10-17	20.410	20.580	19.970	20.000	20.000	3,886,100
2024-10-16	20.000	21.850	19.960	20.450	20.450	4,259,900
2024-10-15	20.600	20.940	20.170	20.210	20.210	3,035,000
2024-10-14	19.880	20.650	19.640	20.580	20.580	3,740,900
2024-10-11	21.210	21.220	19.500	19.840	19.840	4,314,500
2024-10-10	20.850	21.980	20.850	21.230	21.230	5,468,082
2024-10-09	22.680	22.950	20.840	20.850	20.850	6,868,616
2024-10-08	24.440	24.440	21.520	23.100	23.100	10,067,219
2024-09-30	20.990	22.230	20.400	22.220	22.220	6,990,069
2024-09-27	19.290	20.390	19.160	20.210	20.210	2,529,557
2024-09-26	18.290	19.200	18.120	19.130	19.130	3,081,757
2024-09-25	18.250	18.880	18.190	18.370	18.370	2,609,500
2024-09-24	17.180	18.100	17.170	18.080	18.080	2,282,200
2024-09-23	17.310	17.500	17.050	17.210	17.210	1,419,400
2024-09-20	17.480	17.540	17.010	17.190	17.190	1,332,000
2024-09-19	17.000	17.640	17.000	17.470	17.470	1,753,000
2024-09-18	17.350	17.580	16.620	17.030	17.030	2,240,700
2024-09-13	18.160	18.320	17.340	17.360	17.360	1,943,100
2024-09-12	18.300	18.510	18.070	18.160	18.160	1,044,200
2024-09-11	18.230	18.470	18.000	18.220	18.220	1,228,600
2024-09-10	18.200	18.340	17.820	18.220	18.220	1,478,400
2024-09-09	18.100	18.360	17.930	18.190	18.190	1,446,600
2024-09-06	18.480	18.520	18.040	18.060	18.060	1,291,357
2024-09-05	18.200	18.550	18.180	18.460	18.460	1,554,400
2024-09-04	18.130	18.340	17.800	18.160	18.160	1,424,600
2024-09-03	17.830	18.290	17.690	18.140	18.140	1,632,800
2024-09-02	18.380	18.700	17.890	17.910	17.910	2,113,400
2024-08-30	17.850	18.410	17.650	18.240	18.240	1,998,900
2024-08-29	17.290	17.890	17.240	17.770	17.770	1,626,500
2024-08-28	17.550	17.710	17.240	17.330	17.330	1,349,700
2024-08-27	17.670	17.890	17.460	17.670	17.670	1,370,700
2024-08-26	17.530	17.960	17.390	17.740	17.740	2,154,800
2024-08-23	18.120	18.180	17.480	17.530	17.530	1,534,500
2024-08-22	18.500	18.560	18.100	18.180	18.080	1,744,100
2024-08-21	18.260	18.590	18.160	18.380	18.279	2,135,904
2024-08-20	19.400	19.460	18.180	18.270	18.170	3,884,050
2024-08-19	20.500	20.600	19.410	19.440	19.333	3,321,104
2024-08-16	20.320	20.780	20.120	20.530	20.417	2,212,967
2024-08-15	20.300	20.740	19.970	20.350	20.238	1,579,017
2024-08-14	20.630	20.880	20.350	20.350	20.238	1,287,557
2024-08-13	20.900	20.920	20.300	20.800	20.686	1,430,350
2024-08-12	21.000	21.230	20.670	20.950	20.835	1,605,400
2024-08-09	21.430	21.680	21.080	21.100	20.984	1,846,400
2024-08-08	21.930	22.060	21.380	21.440	21.322	2,929,600
2024-08-07	21.700	22.160	21.270	21.930	21.809	3,242,200
2024-08-06	21.260	21.620	21.010	21.600	21.481	3,397,000
2024-08-05	21.560	22.190	20.890	20.890	20.775	5,183,500
2024-08-02	21.510	22.450	21.360	21.630	21.511	4,158,100
2024-08-01	21.500	22.270	21.340	21.620	21.501	4,131,600
2024-07-31	20.750	21.750	20.450	21.620	21.501	4,802,600
2024-07-30	19.900	21.150	19.900	20.620	20.507	3,512,900
2024-07-29	20.000	20.500	19.680	20.160	20.049	2,845,500
2024-07-26	19.860	20.180	19.820	20.080	19.970	2,445,057
2024-07-25	19.750	20.240	19.600	20.030	19.920	2,468,900

← NewerPage 9 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.