Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	9.720	10.240	9.720	10.110	10.074	10,432,065
2024-01-22	10.550	10.680	9.720	9.820	9.785	9,700,999
2024-01-19	10.810	10.940	10.500	10.500	10.462	7,927,774
2024-01-18	10.530	10.820	10.310	10.790	10.751	12,705,317
2024-01-17	10.800	10.950	10.500	10.530	10.492	5,792,931
2024-01-16	10.830	10.990	10.620	10.850	10.811	6,631,140
2024-01-15	10.920	11.080	10.790	10.930	10.891	4,606,107
2024-01-12	11.220	11.280	10.990	10.990	10.950	5,040,098
2024-01-11	10.890	11.320	10.840	11.260	11.219	6,767,347
2024-01-10	11.110	11.170	10.720	10.890	10.851	5,950,262
2024-01-09	11.250	11.370	11.010	11.160	11.120	6,922,441
2024-01-08	11.550	11.590	11.120	11.130	11.090	6,749,848
2024-01-05	12.000	12.030	11.480	11.580	11.538	7,289,815
2024-01-04	12.220	12.220	11.900	12.030	11.987	5,407,811
2024-01-03	12.340	12.440	11.930	12.140	12.096	8,631,892
2024-01-02	12.730	12.880	12.400	12.440	12.395	6,608,156
2023-12-29	12.330	12.810	12.320	12.710	12.664	9,477,619
2023-12-28	12.110	12.530	12.000	12.390	12.345	8,806,970
2023-12-27	11.750	12.180	11.750	12.110	12.066	5,326,887
2023-12-26	12.220	12.220	11.720	11.910	11.867	6,415,976
2023-12-25	12.120	12.340	12.000	12.220	12.176	6,470,815
2023-12-22	12.530	12.650	12.000	12.080	12.037	8,692,676
2023-12-21	12.270	12.760	11.960	12.600	12.555	9,735,507
2023-12-20	12.800	12.950	12.280	12.300	12.256	9,187,461
2023-12-19	12.870	13.040	12.650	12.810	12.764	7,750,434
2023-12-18	13.180	13.200	12.750	12.870	12.824	10,365,973
2023-12-15	13.780	13.810	13.200	13.220	13.172	11,479,813
2023-12-14	13.910	14.110	13.680	13.760	13.710	8,054,448
2023-12-13	14.100	14.200	13.800	13.860	13.810	9,211,112
2023-12-12	14.280	14.510	13.990	14.100	14.049	14,969,621
2023-12-11	13.880	14.300	13.710	14.250	14.199	24,297,388
2023-12-08	13.010	14.260	13.010	14.080	14.029	31,221,142
2023-12-07	12.750	13.400	12.700	13.000	12.953	16,309,972
2023-12-06	12.850	13.020	12.660	12.750	12.704	10,030,084
2023-12-05	13.330	13.530	12.940	12.940	12.893	9,888,803
2023-12-04	13.790	13.900	13.460	13.470	13.422	17,489,022
2023-12-01	13.180	13.840	13.020	13.660	13.611	19,072,732
2023-11-30	13.300	13.480	12.980	13.400	13.352	6,985,918
2023-11-29	13.330	13.510	13.190	13.280	13.232	6,921,520
2023-11-28	13.400	13.580	13.240	13.370	13.322	9,296,251
2023-11-27	13.020	13.500	13.000	13.330	13.282	10,030,184
2023-11-24	13.690	13.710	13.050	13.110	13.063	10,359,153
2023-11-23	13.620	13.740	13.300	13.640	13.591	10,794,133
2023-11-22	14.250	14.270	13.520	13.590	13.541	17,318,462
2023-11-21	14.570	14.780	14.210	14.270	14.219	13,140,993
2023-11-20	14.550	14.760	14.310	14.470	14.418	13,468,775
2023-11-17	14.470	14.700	14.050	14.670	14.617	20,788,741
2023-11-16	14.520	14.910	14.400	14.550	14.498	11,703,699
2023-11-15	14.800	15.240	14.490	14.660	14.607	15,580,877
2023-11-14	14.600	14.820	14.400	14.620	14.567	12,506,832
2023-11-13	14.600	14.950	14.500	14.600	14.547	11,644,488
2023-11-10	14.540	14.790	14.250	14.450	14.398	12,451,876
2023-11-09	14.600	15.120	14.490	14.640	14.587	15,982,182
2023-11-08	14.830	14.950	14.390	14.640	14.587	18,348,542
2023-11-07	13.750	15.240	13.690	15.030	14.976	30,461,458
2023-11-06	13.640	14.140	13.620	13.990	13.940	21,079,049
2023-11-03	13.030	13.600	12.920	13.430	13.382	19,295,171
2023-11-02	13.190	13.700	12.850	12.930	12.883	18,439,744
2023-11-01	12.870	13.360	12.800	13.130	13.083	14,931,727
2023-10-31	13.060	13.200	12.660	12.980	12.933	20,807,962

← NewerPage 12 of 21 · 1,217 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.