Henan Shijia Photons Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.970	9.200	8.800	8.990	8.958	6,601,057
2024-07-24	8.950	9.280	8.930	8.990	8.958	10,405,497
2024-07-23	9.530	9.530	8.960	8.970	8.938	9,564,259
2024-07-22	9.280	9.420	9.150	9.260	9.227	6,128,707
2024-07-19	8.820	9.350	8.740	9.230	9.197	9,833,655
2024-07-18	8.880	8.940	8.550	8.820	8.788	8,280,297
2024-07-17	9.260	9.330	9.010	9.020	8.988	4,974,619
2024-07-16	9.170	9.380	9.020	9.340	9.306	5,746,104
2024-07-15	9.310	9.350	9.130	9.170	9.137	4,248,867
2024-07-12	9.560	9.580	9.270	9.320	9.286	5,072,408
2024-07-11	9.450	9.590	9.350	9.520	9.486	6,539,193
2024-07-10	9.210	9.490	9.210	9.280	9.247	6,159,042
2024-07-09	8.750	9.300	8.670	9.280	9.247	9,353,304
2024-07-08	9.000	9.080	8.700	8.750	8.719	5,818,317
2024-07-05	8.940	8.940	8.940	8.940	8.908	0
2024-07-04	9.220	9.290	8.900	8.940	8.908	5,494,680
2024-07-03	9.260	9.310	9.050	9.200	9.167	5,347,860
2024-07-02	9.390	9.460	9.230	9.290	9.257	6,273,327
2024-07-01	9.440	9.600	9.130	9.420	9.386	7,023,930
2024-06-28	9.280	9.700	9.260	9.520	9.486	6,962,002
2024-06-27	9.710	9.820	9.350	9.350	9.316	6,790,253
2024-06-26	9.280	9.770	9.180	9.750	9.715	6,809,464
2024-06-25	9.760	9.760	9.170	9.280	9.247	7,817,801
2024-06-24	10.270	10.280	9.620	9.690	9.655	8,813,593
2024-06-21	10.170	10.540	9.980	10.340	10.303	9,416,541
2024-06-20	10.300	10.720	10.250	10.320	10.283	12,733,641
2024-06-19	10.470	10.540	10.200	10.270	10.233	6,638,261
2024-06-18	10.090	10.470	10.090	10.360	10.323	7,489,739
2024-06-17	10.050	10.280	10.040	10.200	10.163	6,925,431
2024-06-14	9.960	10.370	9.920	10.250	10.213	11,733,378
2024-06-13	9.840	10.180	9.760	10.000	9.964	8,946,061
2024-06-12	9.650	9.880	9.530	9.740	9.705	5,194,351
2024-06-11	9.230	9.700	9.050	9.650	9.615	7,072,452
2024-06-07	9.430	9.480	9.120	9.240	9.207	5,633,226
2024-06-06	9.750	9.870	9.100	9.160	9.127	10,000,684
2024-06-05	9.650	9.830	9.580	9.640	9.605	5,715,190
2024-06-04	10.030	10.130	9.560	9.720	9.685	9,721,141
2024-06-03	10.160	10.330	10.010	10.130	10.094	8,245,187
2024-05-31	9.970	10.290	9.900	10.060	10.024	6,587,107
2024-05-30	9.810	10.040	9.600	9.960	9.924	5,947,070
2024-05-29	9.910	10.050	9.760	9.830	9.795	5,910,755
2024-05-28	10.060	10.260	9.860	9.910	9.874	8,117,640
2024-05-27	10.080	10.330	9.560	10.100	10.064	14,513,203
2024-05-24	10.360	10.590	10.040	10.060	10.024	7,505,554
2024-05-23	10.780	10.820	10.300	10.380	10.343	7,006,928
2024-05-22	10.580	10.690	10.320	10.680	10.642	5,595,948
2024-05-21	10.750	10.860	10.520	10.560	10.522	6,300,142
2024-05-20	10.530	10.830	10.370	10.760	10.721	9,595,663
2024-05-17	10.220	10.550	10.120	10.530	10.492	7,845,705
2024-05-16	10.190	10.520	10.190	10.280	10.243	7,931,797
2024-05-15	10.180	10.360	10.060	10.080	10.044	5,107,402
2024-05-14	10.130	10.350	10.060	10.210	10.173	5,512,743
2024-05-13	10.260	10.450	10.080	10.130	10.094	7,515,398
2024-05-10	10.840	10.850	10.370	10.430	10.392	7,506,917
2024-05-09	10.610	10.890	10.610	10.750	10.711	5,774,874
2024-05-08	11.030	11.030	10.670	10.690	10.652	7,258,114
2024-05-07	11.150	11.160	10.800	11.030	10.990	11,553,530
2024-05-06	11.280	11.280	10.950	11.080	11.040	9,411,418
2024-04-30	11.000	11.180	10.910	10.980	10.940	10,631,018
2024-04-29	11.140	11.140	10.900	10.990	10.950	16,470,837

← NewerPage 10 of 21 · 1,212 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.