Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.500	10.830	10.430	10.580	10.515	9,268,745
2023-02-01	10.090	10.450	10.090	10.440	10.376	8,361,707
2023-01-31	10.200	10.230	9.970	10.030	9.969	7,048,471
2023-01-30	10.210	10.300	10.160	10.250	10.187	5,760,762
2023-01-20	10.200	10.250	10.040	10.130	10.068	5,605,644
2023-01-19	9.880	10.210	9.880	10.200	10.137	4,934,708
2023-01-18	9.820	10.020	9.760	9.960	9.899	4,522,322
2023-01-17	9.810	9.920	9.730	9.830	9.770	3,910,124
2023-01-16	9.610	9.820	9.560	9.780	9.720	4,954,583
2023-01-13	9.620	9.650	9.450	9.590	9.531	4,539,595
2023-01-12	9.500	9.680	9.480	9.640	9.581	3,428,184
2023-01-11	9.650	9.850	9.520	9.530	9.472	4,762,598
2023-01-10	9.610	9.730	9.560	9.690	9.631	3,732,509
2023-01-09	9.600	9.740	9.520	9.600	9.541	4,686,735
2023-01-06	9.540	9.650	9.510	9.550	9.491	3,820,888
2023-01-05	9.530	9.640	9.460	9.580	9.521	3,751,024
2023-01-04	9.570	9.650	9.400	9.530	9.472	4,163,275
2023-01-03	9.060	9.540	9.020	9.500	9.442	7,017,677
2022-12-30	9.010	9.170	9.010	9.050	8.995	3,071,509
2022-12-29	9.060	9.160	8.980	8.990	8.935	3,882,852
2022-12-28	9.360	9.360	9.060	9.100	9.044	3,472,066
2022-12-27	9.280	9.320	9.130	9.310	9.253	4,872,173
2022-12-26	9.080	9.290	9.030	9.260	9.203	4,014,235
2022-12-23	9.120	9.200	8.980	9.070	9.014	3,616,364
2022-12-22	9.300	9.390	9.050	9.120	9.064	3,819,029
2022-12-21	9.390	9.490	9.180	9.310	9.253	3,141,493
2022-12-20	9.420	9.540	9.360	9.380	9.322	3,650,742
2022-12-19	9.600	9.740	9.280	9.330	9.273	4,855,548
2022-12-16	9.870	9.950	9.600	9.640	9.581	5,040,870
2022-12-15	9.650	10.000	9.500	9.930	9.869	5,472,163
2022-12-14	9.810	9.980	9.640	9.660	9.601	6,078,741
2022-12-13	9.880	9.960	9.600	9.670	9.611	4,623,706
2022-12-12	9.820	10.030	9.770	9.910	9.849	5,442,789
2022-12-09	9.840	9.950	9.760	9.850	9.790	3,573,925
2022-12-08	10.050	10.130	9.810	9.830	9.770	4,384,403
2022-12-07	10.140	10.150	10.020	10.090	10.028	3,429,240
2022-12-06	10.130	10.340	10.060	10.110	10.048	5,416,802
2022-12-05	10.160	10.270	10.000	10.210	10.147	5,847,901
2022-12-02	9.820	10.490	9.820	10.120	10.058	9,522,114
2022-12-01	9.870	10.050	9.800	9.890	9.829	6,315,637
2022-11-30	10.000	10.000	9.750	9.800	9.740	6,108,906
2022-11-29	9.810	10.030	9.770	10.010	9.949	5,381,109
2022-11-28	9.990	10.030	9.750	9.810	9.750	5,595,712
2022-11-25	10.570	10.580	10.000	10.040	9.978	8,581,343
2022-11-24	10.900	11.000	10.440	10.520	10.455	9,412,708
2022-11-23	11.120	11.220	10.620	10.950	10.883	8,554,114
2022-11-22	11.450	11.480	11.110	11.170	11.102	5,637,099
2022-11-21	11.360	11.530	11.240	11.430	11.360	5,686,082
2022-11-18	11.770	11.780	11.350	11.360	11.290	7,072,787
2022-11-17	11.450	11.710	11.280	11.700	11.628	8,898,654
2022-11-16	11.380	11.600	11.300	11.450	11.380	6,813,316
2022-11-15	11.000	11.550	10.820	11.380	11.310	9,244,792
2022-11-14	11.010	11.110	10.720	10.960	10.893	4,916,202
2022-11-11	11.050	11.200	10.810	10.830	10.764	7,489,751
2022-11-10	11.010	11.160	10.730	10.800	10.734	8,257,405
2022-11-09	11.220	11.260	11.020	11.020	10.952	4,053,963
2022-11-08	11.230	11.380	11.060	11.240	11.171	6,567,330
2022-11-07	11.340	11.720	11.240	11.320	11.251	8,057,637
2022-11-04	11.320	11.400	11.130	11.300	11.231	7,829,912
2022-11-03	11.010	11.500	10.910	11.350	11.280	10,963,184

← NewerPage 16 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.