Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.390	11.050	10.390	11.040	11.000	19,865,996
2024-04-25	10.330	10.400	10.180	10.270	10.233	10,656,693
2024-04-24	9.780	10.510	9.720	10.450	10.412	14,232,760
2024-04-23	9.600	9.840	9.600	9.730	9.695	8,722,022
2024-04-22	9.480	9.710	9.030	9.620	9.585	11,233,205
2024-04-19	9.990	10.050	9.550	9.730	9.695	13,663,612
2024-04-18	9.810	10.380	9.460	9.990	9.954	20,933,740
2024-04-17	9.100	10.060	9.000	10.000	9.964	19,209,411
2024-04-16	9.550	9.680	8.740	8.770	8.738	17,034,850
2024-04-15	10.260	10.520	9.680	9.850	9.815	22,945,662
2024-04-12	9.810	10.070	9.710	9.770	9.735	10,046,058
2024-04-11	9.470	9.800	9.450	9.640	9.605	8,481,954
2024-04-10	9.990	10.000	9.390	9.510	9.476	11,473,279
2024-04-09	9.990	10.100	9.820	10.030	9.994	7,045,423
2024-04-08	10.220	10.250	9.960	10.010	9.974	7,355,679
2024-04-03	10.570	10.630	10.000	10.250	10.213	9,074,601
2024-04-02	11.050	11.050	10.480	10.640	10.602	8,972,116
2024-04-01	10.970	11.180	10.760	11.030	10.990	9,512,453
2024-03-29	10.640	10.930	10.460	10.710	10.671	5,393,730
2024-03-28	10.180	10.810	10.130	10.700	10.662	13,302,892
2024-03-27	11.070	11.140	10.150	10.190	10.153	18,060,212
2024-03-26	11.370	11.650	11.010	11.110	11.070	16,757,132
2024-03-25	12.080	12.200	11.370	11.420	11.379	16,032,993
2024-03-22	11.980	12.210	11.700	12.030	11.987	17,293,117
2024-03-21	11.980	12.400	11.940	12.080	12.037	15,844,400
2024-03-20	12.240	12.600	11.920	12.070	12.027	24,492,246
2024-03-19	11.750	12.620	11.590	12.410	12.365	33,187,448
2024-03-18	11.700	12.040	11.610	11.810	11.768	17,866,293
2024-03-15	11.110	11.700	10.940	11.650	11.608	19,662,250
2024-03-14	11.190	11.480	10.910	11.200	11.160	18,797,130
2024-03-13	11.450	11.630	11.280	11.400	11.359	20,031,446
2024-03-12	11.690	11.790	11.140	11.280	11.239	23,294,630
2024-03-11	11.350	11.890	10.990	11.780	11.738	25,038,673
2024-03-08	11.500	11.870	11.210	11.800	11.758	28,856,105
2024-03-07	11.230	11.900	11.180	11.190	11.150	27,091,135
2024-03-06	10.960	11.930	10.900	11.340	11.299	27,007,188
2024-03-05	11.130	12.150	10.890	11.210	11.170	41,633,708
2024-03-04	11.000	11.180	10.480	11.150	11.110	31,052,710
2024-03-01	10.030	11.300	9.960	11.020	10.980	34,545,074
2024-02-29	9.310	10.190	9.280	10.040	10.004	19,843,924
2024-02-28	10.480	10.650	9.290	9.370	9.336	30,288,790
2024-02-27	9.690	10.780	9.670	10.580	10.542	27,075,321
2024-02-26	9.530	10.070	9.430	9.810	9.775	20,726,695
2024-02-23	9.500	9.990	9.320	9.880	9.844	22,545,300
2024-02-22	9.200	9.380	8.980	9.180	9.147	15,598,615
2024-02-21	8.650	9.290	8.540	8.950	8.918	19,678,183
2024-02-20	9.050	9.080	8.700	8.950	8.918	22,065,049
2024-02-19	8.550	9.450	8.320	9.180	9.147	29,830,238
2024-02-08	7.170	8.200	7.010	8.170	8.141	23,153,971
2024-02-07	7.450	7.580	6.910	7.110	7.084	17,545,901
2024-02-06	7.020	7.650	6.800	7.450	7.423	15,856,716
2024-02-05	8.000	8.060	6.920	7.140	7.114	16,588,193
2024-02-02	8.750	8.980	7.830	8.110	8.081	12,509,970
2024-02-01	8.700	9.070	8.510	8.800	8.768	11,544,017
2024-01-31	9.060	9.280	8.700	8.750	8.719	10,303,672
2024-01-30	9.490	9.560	9.060	9.110	9.077	9,125,902
2024-01-29	9.850	10.020	9.490	9.540	9.506	12,269,215
2024-01-26	10.410	10.450	10.090	10.120	10.084	7,883,232
2024-01-25	10.050	10.470	9.920	10.410	10.373	9,160,977
2024-01-24	10.200	10.300	9.520	10.050	10.014	9,365,953

← NewerPage 11 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.