Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.150	11.250	11.000	11.050	10.982	6,802,223
2022-11-01	11.210	11.250	10.810	11.080	11.012	7,593,758
2022-10-31	10.700	11.230	10.670	11.000	10.933	9,899,509
2022-10-28	10.950	11.390	10.790	10.800	10.734	11,421,944
2022-10-27	11.110	11.300	10.980	11.030	10.962	8,878,714
2022-10-26	10.800	11.260	10.650	11.170	11.102	11,294,922
2022-10-25	10.600	10.900	10.320	10.750	10.684	9,303,334
2022-10-24	10.600	11.080	10.500	10.590	10.525	12,972,221
2022-10-21	10.500	10.570	10.160	10.360	10.296	10,844,723
2022-10-20	10.180	10.730	10.010	10.630	10.565	14,022,557
2022-10-19	10.310	10.670	10.130	10.160	10.098	15,821,134
2022-10-18	9.980	10.250	9.810	10.190	10.128	17,581,634
2022-10-17	9.160	9.450	9.140	9.420	9.362	3,769,934
2022-10-14	9.200	9.300	9.100	9.200	9.144	4,620,937
2022-10-13	8.920	9.250	8.880	9.130	9.074	5,594,220
2022-10-12	8.480	8.960	8.420	8.930	8.875	4,449,255
2022-10-11	8.410	8.550	8.240	8.480	8.428	3,976,092
2022-10-10	8.780	8.780	8.240	8.270	8.219	4,488,162
2022-09-30	8.990	9.000	8.690	8.690	8.637	3,859,946
2022-09-29	9.020	9.150	8.920	8.990	8.935	3,540,680
2022-09-28	9.250	9.270	8.910	8.910	8.855	3,692,259
2022-09-27	8.970	9.250	8.970	9.250	9.193	4,294,439
2022-09-26	9.050	9.200	8.870	8.910	8.855	4,616,491
2022-09-23	9.450	9.510	9.050	9.100	9.044	5,640,676
2022-09-22	9.450	9.640	9.390	9.480	9.422	3,771,231
2022-09-21	9.410	9.590	9.240	9.520	9.462	4,154,869
2022-09-20	9.420	9.560	9.380	9.500	9.442	3,815,734
2022-09-19	9.610	9.670	9.270	9.370	9.313	4,788,845
2022-09-16	9.710	9.860	9.550	9.600	9.541	5,400,388
2022-09-15	10.300	10.360	9.650	9.770	9.710	8,079,981
2022-09-14	10.380	10.430	10.150	10.280	10.217	5,649,930
2022-09-13	10.610	10.840	10.470	10.550	10.485	4,441,716
2022-09-09	10.800	10.830	10.500	10.570	10.505	5,366,376
2022-09-08	11.090	11.200	10.750	10.800	10.734	5,839,486
2022-09-07	10.880	11.270	10.820	11.060	10.992	6,808,350
2022-09-06	10.800	11.000	10.720	10.900	10.833	5,957,523
2022-09-05	10.800	11.070	10.680	10.780	10.714	6,627,780
2022-09-02	10.480	10.930	10.420	10.860	10.793	7,939,627
2022-09-01	10.620	10.760	10.380	10.420	10.356	7,337,001
2022-08-31	11.060	11.240	10.530	10.570	10.505	10,423,009
2022-08-30	11.110	11.290	11.000	11.120	11.052	6,818,528
2022-08-29	11.100	11.390	10.930	11.050	10.982	8,565,947
2022-08-26	11.680	11.780	11.160	11.170	11.102	8,373,764
2022-08-25	12.060	12.100	11.320	11.500	11.429	10,304,849
2022-08-24	12.650	12.710	11.850	11.950	11.877	15,617,077
2022-08-23	12.870	13.330	12.430	12.620	12.543	17,325,301
2022-08-22	13.660	14.380	12.700	12.870	12.791	35,022,975
2022-08-19	13.150	13.700	12.900	13.420	13.338	27,022,880
2022-08-18	12.230	13.500	12.130	13.000	12.920	19,208,021
2022-08-17	12.180	12.660	12.110	12.220	12.145	9,893,065
2022-08-16	12.140	12.290	12.060	12.150	12.075	8,050,006
2022-08-15	12.390	12.400	12.060	12.160	12.085	9,743,880
2022-08-12	12.810	12.870	12.090	12.140	12.066	16,750,315
2022-08-11	12.520	13.090	12.350	12.920	12.841	17,230,024
2022-08-10	12.590	12.680	12.300	12.360	12.284	14,803,055
2022-08-09	12.330	12.680	12.100	12.630	12.553	17,074,792
2022-08-08	12.090	12.430	11.830	12.210	12.135	19,723,452
2022-08-05	11.340	12.240	11.200	12.020	11.946	21,294,332
2022-08-04	11.120	11.380	11.010	11.350	11.280	10,986,577
2022-08-03	10.680	11.220	10.610	10.880	10.813	13,928,767

← NewerPage 17 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.