Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.610	13.700	13.320	13.500	13.451	10,633,046
2023-07-27	13.810	13.920	13.550	13.600	13.551	10,808,860
2023-07-26	14.420	14.510	13.860	13.900	13.850	14,591,205
2023-07-25	14.740	14.850	14.400	14.480	14.428	13,824,321
2023-07-24	14.530	14.990	14.310	14.590	14.537	12,248,079
2023-07-21	14.440	14.680	14.180	14.300	14.249	9,375,479
2023-07-20	15.350	15.350	14.550	14.630	14.577	16,882,036
2023-07-19	15.540	15.640	15.240	15.330	15.275	9,084,705
2023-07-18	15.580	16.010	15.370	15.470	15.414	13,289,592
2023-07-17	15.610	15.880	15.440	15.630	15.574	13,187,449
2023-07-14	15.760	15.920	15.480	15.570	15.514	19,451,090
2023-07-13	15.400	15.770	15.180	15.630	15.574	19,222,554
2023-07-12	16.260	16.370	15.200	15.320	15.265	25,564,201
2023-07-11	16.280	16.590	16.020	16.300	16.241	17,987,018
2023-07-10	16.600	16.730	16.080	16.250	16.192	13,676,303
2023-07-07	16.590	16.710	16.080	16.570	16.510	25,234,404
2023-07-06	16.650	17.150	16.300	16.830	16.769	24,330,850
2023-07-05	16.620	17.080	16.500	16.540	16.480	27,501,985
2023-07-04	17.030	17.490	16.630	16.880	16.819	29,093,476
2023-07-03	17.500	17.670	16.580	17.160	17.098	27,696,045
2023-06-30	16.840	18.100	16.470	17.550	17.487	43,484,299
2023-06-29	16.850	17.290	16.640	17.110	17.048	24,914,376
2023-06-28	18.100	18.270	16.100	16.780	16.720	36,949,595
2023-06-27	18.440	18.800	17.800	18.220	18.154	34,492,875
2023-06-26	19.300	19.590	18.300	18.550	18.483	40,372,052
2023-06-21	20.430	20.530	19.390	19.600	19.529	44,096,582
2023-06-20	20.110	20.750	19.820	20.430	20.356	55,590,698
2023-06-19	19.900	21.340	19.380	20.850	20.775	76,539,471
2023-06-16	19.250	20.300	18.770	19.660	19.539	75,187,399
2023-06-15	17.910	20.200	17.670	19.250	19.132	110,003,533
2023-06-14	15.440	18.180	15.440	18.180	18.068	97,482,654
2023-06-13	14.790	15.480	14.510	15.150	15.057	28,342,684
2023-06-12	15.100	15.530	14.900	14.920	14.828	31,671,149
2023-06-09	14.530	15.300	14.390	15.060	14.968	36,043,847
2023-06-08	14.380	14.930	14.060	14.520	14.431	32,718,816
2023-06-07	13.470	15.150	13.470	14.520	14.431	47,790,674
2023-06-06	13.790	13.890	13.210	13.280	13.199	16,591,854
2023-06-05	13.760	14.080	13.650	13.750	13.666	19,240,716
2023-06-02	13.970	14.070	13.570	13.570	13.487	17,780,053
2023-06-01	13.710	14.140	13.690	13.840	13.755	20,012,012
2023-05-31	13.880	13.990	13.560	13.930	13.845	25,611,884
2023-05-30	13.430	14.180	13.320	14.140	14.053	31,663,549
2023-05-29	13.390	14.080	13.200	13.530	13.447	28,489,326
2023-05-26	12.930	13.520	12.840	13.300	13.218	23,139,348
2023-05-25	13.180	13.590	12.450	12.940	12.861	23,999,590
2023-05-24	12.470	13.270	12.380	12.940	12.861	24,755,789
2023-05-23	12.660	12.980	12.350	12.560	12.483	14,596,863
2023-05-22	13.000	13.010	12.450	12.670	12.592	16,252,148
2023-05-19	13.180	13.480	12.900	13.020	12.940	23,509,089
2023-05-18	12.900	13.680	12.650	13.360	13.278	38,733,129
2023-05-17	12.000	13.480	11.940	12.840	12.761	35,889,577
2023-05-16	11.870	12.250	11.500	11.960	11.887	20,852,018
2023-05-15	11.810	11.950	11.470	11.900	11.827	10,965,271
2023-05-12	11.980	12.260	11.820	11.820	11.748	13,441,972
2023-05-11	11.990	12.180	11.810	11.970	11.897	11,483,542
2023-05-10	12.210	12.570	11.890	12.050	11.976	14,716,056
2023-05-09	12.600	12.940	12.280	12.290	12.215	16,204,135
2023-05-08	12.860	13.150	12.500	12.730	12.652	15,846,867
2023-05-05	12.890	13.130	12.520	12.820	12.741	17,630,301
2023-05-04	13.830	14.010	12.660	12.880	12.801	27,444,863

← NewerPage 14 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.