Henan Shijia Photons Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 110.78 | 116.96 | 108.88 | 113.93 | 113.93 | 12,766,484 |
| 2026-10-19 | 113.07 | 115.07 | 107.50 | 111.84 | 111.84 | 12,216,628 |
| 2026-10-16 | 118.00 | 119.49 | 111.16 | 112.41 | 112.41 | 15,115,134 |
| 2026-10-15 | 116.73 | 119.85 | 113.00 | 115.58 | 115.58 | 16,224,948 |
| 2026-10-14 | 130.00 | 130.03 | 122.00 | 122.50 | 122.50 | 14,032,994 |
| 2026-10-13 | 119.00 | 132.43 | 118.10 | 130.31 | 130.31 | 18,975,930 |
| 2026-10-12 | 131.00 | 133.88 | 125.62 | 125.76 | 125.76 | 14,101,535 |
| 2026-10-09 | 125.00 | 133.97 | 125.00 | 131.97 | 131.97 | 27,052,120 |
| 2026-10-08 | 137.95 | 142.48 | 126.30 | 127.60 | 127.60 | 36,616,990 |
| 2026-09-30 | 155.95 | 156.42 | 152.46 | 154.48 | 154.48 | 12,383,543 |
| 2026-09-29 | 145.50 | 154.79 | 144.00 | 153.70 | 153.70 | 15,744,483 |
| 2026-09-28 | 155.00 | 157.00 | 143.43 | 145.50 | 145.50 | 15,709,822 |
| 2026-09-24 | 163.14 | 165.03 | 157.10 | 157.30 | 157.30 | 13,070,552 |
| 2026-09-23 | 165.89 | 166.49 | 162.76 | 163.68 | 163.68 | 11,825,213 |
| 2026-09-22 | 174.00 | 174.90 | 164.50 | 164.80 | 164.80 | 21,872,202 |
| 2026-09-21 | 175.07 | 177.69 | 167.19 | 171.50 | 171.50 | 19,435,463 |
| 2026-09-18 | 165.20 | 172.82 | 162.50 | 170.38 | 170.38 | 24,458,820 |
| 2026-09-17 | 160.80 | 163.60 | 159.00 | 160.60 | 160.60 | 18,385,364 |
| 2026-09-16 | 147.70 | 162.80 | 146.10 | 160.78 | 160.78 | 26,274,128 |
| 2026-09-15 | 142.90 | 150.88 | 142.90 | 146.85 | 146.85 | 14,326,067 |
| 2026-09-14 | 143.00 | 147.89 | 140.50 | 145.03 | 145.03 | 12,628,248 |
| 2026-09-11 | 147.00 | 152.77 | 141.88 | 148.50 | 148.50 | 20,766,905 |
| 2026-09-10 | 147.00 | 154.86 | 146.69 | 149.75 | 149.75 | 18,133,855 |
| 2026-09-09 | 155.01 | 156.00 | 147.01 | 147.95 | 147.95 | 17,491,730 |
| 2026-09-08 | 155.22 | 157.23 | 149.29 | 150.21 | 150.21 | 17,803,028 |
| 2026-09-07 | 145.82 | 156.15 | 145.00 | 154.91 | 154.91 | 21,977,137 |
| 2026-09-04 | 148.79 | 153.66 | 140.60 | 141.62 | 141.62 | 16,519,289 |
| 2026-09-03 | 151.58 | 151.98 | 145.00 | 147.11 | 147.11 | 11,607,283 |
| 2026-09-02 | 145.83 | 149.80 | 144.02 | 148.14 | 148.14 | 14,233,879 |
| 2026-09-01 | 156.36 | 157.08 | 148.41 | 150.79 | 150.79 | 14,715,553 |
| 2026-08-31 | 148.00 | 157.93 | 148.00 | 157.93 | 157.93 | 13,631,499 |
| 2026-08-28 | 158.60 | 161.60 | 155.00 | 155.10 | 155.10 | 16,594,833 |
| 2026-08-27 | 152.79 | 161.83 | 150.36 | 159.14 | 159.14 | 22,197,305 |
| 2026-08-26 | 154.44 | 154.55 | 146.50 | 149.51 | 149.51 | 15,013,252 |
| 2026-08-25 | 149.00 | 154.78 | 146.68 | 151.70 | 151.70 | 17,118,848 |
| 2026-08-24 | 156.79 | 158.00 | 148.99 | 154.05 | 154.05 | 25,206,603 |
| 2026-08-21 | 163.00 | 167.18 | 156.78 | 158.00 | 158.00 | 28,972,883 |
| 2026-08-20 | 154.00 | 166.80 | 146.68 | 164.00 | 164.00 | 31,640,277 |
| 2026-08-19 | 154.00 | 158.49 | 149.44 | 151.41 | 151.41 | 28,737,500 |
| 2026-08-18 | 160.00 | 163.90 | 158.49 | 162.30 | 162.30 | 22,547,461 |
| 2026-08-17 | 144.88 | 160.00 | 143.80 | 160.00 | 160.00 | 28,836,294 |
| 2026-08-14 | 139.44 | 141.50 | 136.22 | 140.76 | 140.76 | 18,236,623 |
| 2026-08-13 | 142.00 | 146.00 | 138.60 | 138.61 | 138.61 | 27,417,023 |
| 2026-08-12 | 131.00 | 142.50 | 131.00 | 139.89 | 139.89 | 27,647,139 |
| 2026-08-11 | 128.79 | 133.36 | 125.57 | 130.50 | 130.50 | 24,585,950 |
| 2026-08-10 | 128.90 | 138.00 | 124.55 | 134.01 | 134.01 | 33,295,412 |
| 2026-08-07 | 118.94 | 128.51 | 118.94 | 127.70 | 127.70 | 34,376,531 |
| 2026-08-06 | 112.60 | 120.48 | 111.20 | 118.75 | 118.75 | 32,245,352 |
| 2026-08-05 | 110.25 | 116.07 | 107.30 | 114.61 | 114.61 | 39,240,483 |
| 2026-08-04 | 102.38 | 113.98 | 99.940 | 113.70 | 113.70 | 42,469,182 |
| 2026-08-03 | 91.890 | 99.800 | 90.160 | 96.770 | 96.770 | 36,408,712 |
| 2026-07-31 | 96.000 | 96.000 | 89.500 | 90.040 | 90.040 | 27,620,961 |
| 2026-07-30 | 94.860 | 95.000 | 81.680 | 83.970 | 83.970 | 33,777,008 |
| 2026-07-29 | 100.19 | 101.98 | 89.410 | 96.000 | 96.000 | 28,701,306 |
| 2026-07-28 | 110.80 | 113.66 | 99.500 | 100.20 | 100.20 | 24,306,487 |
| 2026-07-27 | 111.48 | 115.50 | 109.00 | 114.89 | 114.89 | 15,534,340 |
| 2026-07-24 | 113.03 | 115.50 | 110.58 | 111.58 | 111.58 | 14,067,879 |
| 2026-07-23 | 119.70 | 122.58 | 113.13 | 114.20 | 114.20 | 17,901,827 |
| 2026-07-22 | 120.00 | 126.70 | 115.00 | 116.30 | 116.30 | 24,145,416 |
| 2026-07-21 | 113.60 | 122.87 | 95.990 | 121.90 | 121.90 | 32,684,699 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3000 CNY |
| 2025-06-18 | 0.0600 CNY |
| 2023-06-19 | 0.0500 CNY |
| 2022-06-01 | 0.0350 CNY |
| 2021-06-08 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.