Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.680	11.220	10.610	10.880	10.813	13,928,767
2022-08-02	10.810	10.880	10.250	10.490	10.426	8,052,625
2022-08-01	10.750	11.040	10.580	10.920	10.853	5,112,076
2022-07-29	11.040	11.060	10.740	10.780	10.714	4,611,222
2022-07-28	10.680	11.180	10.680	10.950	10.883	7,400,858
2022-07-27	10.550	10.680	10.410	10.640	10.575	3,218,217
2022-07-26	10.410	10.570	10.300	10.510	10.446	3,108,314
2022-07-25	10.880	10.880	10.490	10.500	10.436	4,587,035
2022-07-22	10.960	11.030	10.680	10.780	10.714	4,594,820
2022-07-21	10.890	11.120	10.830	10.850	10.783	6,223,174
2022-07-20	10.900	11.190	10.780	10.790	10.724	10,422,005
2022-07-19	10.330	10.740	10.310	10.680	10.615	5,464,630
2022-07-18	10.150	10.400	10.130	10.310	10.247	3,716,403
2022-07-15	10.310	10.370	10.030	10.180	10.118	4,069,254
2022-07-14	10.210	10.450	10.190	10.300	10.237	3,217,611
2022-07-13	10.210	10.340	10.160	10.240	10.177	2,636,239
2022-07-12	10.560	10.610	10.190	10.190	10.128	3,827,354
2022-07-11	10.890	10.900	10.450	10.570	10.505	4,320,383
2022-07-08	10.730	11.160	10.710	10.890	10.823	4,855,255
2022-07-07	10.860	11.030	10.720	10.760	10.694	3,844,851
2022-07-06	10.920	11.190	10.760	10.860	10.793	4,984,935
2022-07-05	10.990	11.070	10.580	10.860	10.793	5,551,262
2022-07-04	11.250	11.260	10.760	10.990	10.923	5,010,992
2022-07-01	11.470	11.490	11.050	11.240	11.171	6,163,565
2022-06-30	11.010	11.670	10.940	11.400	11.330	10,782,473
2022-06-29	11.220	11.380	10.980	11.000	10.933	6,194,213
2022-06-28	10.900	11.320	10.830	11.200	11.131	6,682,089
2022-06-27	10.890	11.080	10.780	10.950	10.883	5,670,661
2022-06-24	10.850	10.920	10.730	10.870	10.803	4,716,930
2022-06-23	10.490	10.980	10.410	10.820	10.754	5,425,360
2022-06-22	10.620	10.810	10.420	10.480	10.416	3,766,327
2022-06-21	10.940	11.180	10.510	10.690	10.624	5,486,969
2022-06-20	10.880	10.970	10.680	10.750	10.684	3,725,985
2022-06-17	10.830	11.060	10.660	10.820	10.754	5,044,175
2022-06-16	10.760	11.050	10.720	10.900	10.833	4,980,784
2022-06-15	11.170	11.490	10.790	10.790	10.724	8,601,307
2022-06-14	11.050	11.230	10.720	11.140	11.072	7,942,700
2022-06-13	10.620	11.270	10.620	11.180	11.111	12,064,873
2022-06-10	10.440	10.720	10.350	10.560	10.495	3,141,515
2022-06-09	10.810	10.850	10.380	10.450	10.386	4,359,854
2022-06-08	11.060	11.250	10.580	10.850	10.783	5,434,913
2022-06-07	11.200	11.390	10.890	10.970	10.903	6,447,180
2022-06-06	10.900	11.580	10.800	11.300	11.231	11,119,175
2022-06-02	10.310	11.180	10.210	10.910	10.843	10,775,314
2022-06-01	10.040	10.420	10.010	10.310	10.247	4,076,584
2022-05-31	9.640	10.170	9.490	10.110	10.013	4,855,724
2022-05-30	9.580	9.680	9.450	9.660	9.568	2,070,122
2022-05-27	9.700	9.890	9.520	9.570	9.478	2,645,679
2022-05-26	9.510	9.730	9.170	9.640	9.548	3,729,184
2022-05-25	9.480	9.650	9.380	9.510	9.419	2,747,193
2022-05-24	10.140	10.160	9.500	9.510	9.419	3,470,714
2022-05-23	10.000	10.140	9.880	10.120	10.023	2,691,210
2022-05-20	9.880	10.060	9.830	9.890	9.795	2,439,056
2022-05-19	9.750	9.930	9.600	9.880	9.785	2,260,151
2022-05-18	9.980	10.050	9.800	9.830	9.736	2,611,271
2022-05-17	9.990	9.990	9.760	9.890	9.795	2,816,938
2022-05-16	10.050	10.090	9.810	9.900	9.805	3,177,379
2022-05-13	9.920	10.060	9.800	10.000	9.904	2,785,485
2022-05-12	9.720	10.020	9.690	9.920	9.825	3,898,944
2022-05-11	9.850	10.150	9.780	9.780	9.686	5,261,556

← NewerPage 18 of 21 · 1,218 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.