Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	13.530	14.240	13.530	13.830	13.745	20,667,765
2023-04-27	13.750	14.170	13.390	13.650	13.566	20,220,196
2023-04-26	14.480	14.940	13.480	13.810	13.725	33,154,413
2023-04-25	14.980	15.330	14.200	14.660	14.570	34,628,439
2023-04-24	15.780	15.790	14.500	15.250	15.156	50,338,249
2023-04-21	17.650	18.460	16.990	17.360	17.254	52,927,715
2023-04-20	16.880	17.570	16.880	17.360	17.254	38,172,038
2023-04-19	16.750	17.600	16.570	16.940	16.836	44,299,821
2023-04-18	16.160	17.170	15.810	16.710	16.608	42,923,728
2023-04-17	16.080	16.380	15.770	15.980	15.882	21,313,172
2023-04-14	16.470	16.770	15.590	16.270	16.170	35,479,019
2023-04-13	17.750	18.250	16.230	16.450	16.349	42,403,639
2023-04-12	17.200	18.680	17.060	17.950	17.840	51,940,987
2023-04-11	16.710	17.650	16.020	17.650	17.542	51,094,271
2023-04-10	17.200	18.790	16.660	16.790	16.687	61,345,615
2023-04-07	16.910	17.570	16.310	17.500	17.393	50,276,050
2023-04-06	15.280	18.280	15.270	16.910	16.806	72,582,002
2023-04-04	15.560	17.000	15.450	15.750	15.653	58,489,426
2023-04-03	14.780	15.880	14.540	15.660	15.564	55,211,833
2023-03-31	14.090	15.060	13.910	14.700	14.610	40,736,175
2023-03-30	14.260	14.660	13.870	14.200	14.113	46,104,376
2023-03-29	12.700	15.240	12.640	14.610	14.520	71,675,926
2023-03-28	13.390	13.390	12.620	12.700	12.622	20,932,888
2023-03-27	13.220	13.530	12.990	13.320	13.238	27,584,697
2023-03-24	13.490	13.590	12.980	13.210	13.129	30,097,725
2023-03-23	12.980	13.500	12.910	13.500	13.417	45,048,493
2023-03-22	12.350	13.120	12.180	13.030	12.950	35,505,097
2023-03-21	12.200	12.280	11.950	12.240	12.165	12,105,970
2023-03-20	12.200	12.420	11.980	12.120	12.046	19,390,642
2023-03-17	11.770	12.160	11.680	12.010	11.936	13,832,448
2023-03-16	11.810	12.060	11.560	11.610	11.539	10,456,650
2023-03-15	12.160	12.380	11.850	11.860	11.787	12,590,508
2023-03-14	12.060	12.220	11.900	12.110	12.036	12,793,558
2023-03-13	11.920	12.100	11.820	12.100	12.026	10,943,449
2023-03-10	11.890	12.150	11.790	11.950	11.877	9,703,882
2023-03-09	11.860	12.200	11.650	11.970	11.897	9,624,803
2023-03-08	11.260	11.900	11.230	11.860	11.787	13,856,639
2023-03-07	11.820	11.900	11.260	11.270	11.201	16,005,438
2023-03-06	12.090	12.180	11.850	11.900	11.827	11,166,931
2023-03-03	12.230	12.340	11.850	12.040	11.966	16,107,064
2023-03-02	12.280	12.560	12.200	12.350	12.274	22,531,585
2023-03-01	11.630	12.220	11.550	12.120	12.046	20,738,021
2023-02-28	11.540	11.780	11.430	11.630	11.559	9,470,339
2023-02-27	11.550	11.740	11.290	11.370	11.300	9,150,240
2023-02-24	11.460	11.790	11.440	11.590	11.519	11,907,407
2023-02-23	11.530	11.790	11.350	11.420	11.350	9,016,666
2023-02-22	11.380	11.600	11.310	11.540	11.469	7,841,938
2023-02-21	11.540	11.750	11.370	11.540	11.469	9,577,130
2023-02-20	11.270	11.710	11.200	11.610	11.539	12,455,466
2023-02-17	11.740	11.920	11.350	11.380	11.310	13,653,376
2023-02-16	12.140	12.250	11.590	11.740	11.668	24,941,210
2023-02-15	12.080	12.580	11.820	12.350	12.274	23,856,499
2023-02-14	12.100	12.800	12.010	12.080	12.006	29,642,918
2023-02-13	12.550	12.550	11.800	12.150	12.075	28,777,055
2023-02-10	11.900	12.410	11.820	12.240	12.165	33,092,802
2023-02-09	11.000	12.100	10.830	11.950	11.877	30,969,361
2023-02-08	11.500	11.750	11.090	11.200	11.131	23,152,724
2023-02-07	10.910	11.480	10.820	11.290	11.221	23,480,016
2023-02-06	10.840	11.140	10.680	10.950	10.883	12,323,143
2023-02-03	10.600	10.880	10.520	10.790	10.724	8,404,466

← NewerPage 15 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.