Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.490	13.350	12.130	13.330	13.282	22,840,077
2023-10-27	12.680	13.020	12.350	12.540	12.495	22,170,353
2023-10-26	11.750	12.550	11.700	12.410	12.365	21,772,360
2023-10-25	11.660	12.180	11.600	11.900	11.857	9,628,544
2023-10-24	11.620	11.870	11.470	11.690	11.648	12,529,841
2023-10-23	11.850	12.050	11.360	11.620	11.578	14,761,035
2023-10-20	12.550	12.830	11.880	11.990	11.947	11,428,280
2023-10-19	12.800	13.030	12.600	12.680	12.634	9,087,925
2023-10-18	13.140	13.150	12.500	12.800	12.754	13,058,885
2023-10-17	13.210	13.560	12.830	13.200	13.153	11,807,041
2023-10-16	13.560	13.650	13.030	13.200	13.153	13,021,780
2023-10-13	13.450	14.000	13.360	13.520	13.471	13,296,227
2023-10-12	13.770	13.880	13.380	13.520	13.471	10,890,936
2023-10-11	13.740	13.930	13.500	13.700	13.651	13,699,485
2023-10-10	13.410	13.900	13.380	13.620	13.571	12,551,357
2023-10-09	13.690	13.990	13.350	13.430	13.382	13,954,418
2023-09-28	13.600	13.930	13.490	13.800	13.750	16,514,085
2023-09-27	13.830	13.850	13.410	13.570	13.521	16,288,276
2023-09-26	13.270	14.250	13.250	13.610	13.561	30,848,601
2023-09-25	13.230	13.450	13.080	13.220	13.172	17,724,793
2023-09-22	11.850	13.700	11.850	13.430	13.382	30,551,323
2023-09-21	11.850	12.210	11.850	11.980	11.937	8,008,994
2023-09-20	12.020	12.420	11.900	11.960	11.917	9,313,968
2023-09-19	12.420	12.560	11.940	12.020	11.977	9,351,481
2023-09-18	12.710	12.770	12.400	12.480	12.435	8,896,515
2023-09-15	13.030	13.080	12.610	12.710	12.664	12,714,274
2023-09-14	13.230	13.370	12.930	13.030	12.983	10,520,350
2023-09-13	13.680	13.680	12.970	13.180	13.133	18,031,779
2023-09-12	13.440	14.080	13.350	13.720	13.671	25,033,216
2023-09-11	13.140	13.730	13.010	13.460	13.412	18,813,224
2023-09-08	12.850	13.250	12.770	13.160	13.113	12,824,678
2023-09-07	13.390	13.400	12.860	12.970	12.923	16,251,514
2023-09-06	12.780	13.520	12.730	13.440	13.392	26,400,974
2023-09-05	12.860	13.170	12.770	12.880	12.834	12,617,771
2023-09-04	12.780	12.930	12.520	12.840	12.794	10,564,347
2023-09-01	12.990	13.000	12.590	12.750	12.704	8,809,300
2023-08-31	12.780	13.260	12.680	12.950	12.903	15,952,009
2023-08-30	12.480	13.050	12.480	12.850	12.804	15,433,380
2023-08-29	11.750	12.500	11.750	12.410	12.365	15,673,306
2023-08-28	12.600	12.620	11.700	11.760	11.718	12,966,546
2023-08-25	12.280	12.280	11.610	11.790	11.748	17,936,619
2023-08-24	12.590	12.610	12.330	12.370	12.325	11,269,675
2023-08-23	12.660	12.720	12.300	12.320	12.276	10,484,002
2023-08-22	12.720	12.860	12.350	12.840	12.794	13,622,339
2023-08-21	12.600	12.970	12.510	12.530	12.485	12,190,252
2023-08-18	13.110	13.240	12.630	12.640	12.595	11,673,745
2023-08-17	12.690	13.130	12.600	12.960	12.913	9,902,485
2023-08-16	12.830	12.980	12.690	12.740	12.694	11,449,393
2023-08-15	13.360	13.640	12.860	12.930	12.883	14,275,396
2023-08-14	12.990	13.330	12.830	13.220	13.172	14,117,322
2023-08-11	13.630	13.740	13.140	13.150	13.103	13,310,922
2023-08-10	13.500	13.750	13.300	13.480	13.431	13,115,017
2023-08-09	14.130	14.210	13.520	13.640	13.591	24,756,595
2023-08-08	14.450	15.330	14.200	14.300	14.249	34,764,609
2023-08-07	14.970	15.780	14.510	14.510	14.458	46,375,073
2023-08-04	13.550	14.080	13.480	13.930	13.880	16,316,709
2023-08-03	13.540	13.880	13.330	13.590	13.541	13,375,812
2023-08-02	13.340	13.720	13.300	13.560	13.511	16,008,128
2023-08-01	13.390	13.560	12.980	13.320	13.272	15,474,523
2023-07-31	13.490	13.680	13.220	13.350	13.302	14,449,976

← NewerPage 13 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.