Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.550	9.940	9.450	9.910	9.815	4,900,252
2022-05-09	9.650	9.790	9.460	9.570	9.478	4,748,586
2022-05-06	9.040	9.750	9.040	9.650	9.558	5,366,890
2022-05-05	9.300	9.480	9.050	9.370	9.280	5,381,667
2022-04-29	8.890	9.190	8.800	9.050	8.963	4,243,585
2022-04-28	8.780	9.130	8.650	8.830	8.745	5,475,458
2022-04-27	8.140	8.800	7.880	8.720	8.637	7,591,403
2022-04-26	9.530	9.670	8.200	8.280	8.201	12,041,092
2022-04-25	9.190	9.920	9.040	9.300	9.211	9,554,844
2022-04-22	9.130	9.180	8.840	8.930	8.845	2,967,058
2022-04-21	9.450	9.510	9.100	9.110	9.023	1,896,375
2022-04-20	9.510	9.590	9.340	9.430	9.340	1,889,546
2022-04-19	9.680	9.690	9.430	9.530	9.439	1,509,932
2022-04-18	9.230	9.600	9.150	9.540	9.449	2,532,224
2022-04-15	9.880	9.890	9.270	9.320	9.231	3,913,574
2022-04-14	9.390	9.970	9.350	9.880	9.785	4,604,625
2022-04-13	9.510	9.510	9.250	9.350	9.261	2,257,117
2022-04-12	9.520	9.640	9.240	9.550	9.459	4,535,897
2022-04-11	9.900	9.900	9.480	9.520	9.429	2,319,322
2022-04-08	10.080	10.100	9.730	9.900	9.805	2,894,877
2022-04-07	10.530	10.530	10.070	10.080	9.984	3,652,946
2022-04-06	10.540	10.590	10.340	10.550	10.449	2,406,841
2022-04-01	10.780	10.780	10.370	10.560	10.459	4,074,703
2022-03-31	10.850	10.930	10.690	10.780	10.677	3,670,361
2022-03-30	10.900	10.970	10.700	10.900	10.796	2,964,520
2022-03-29	11.050	11.050	10.770	10.830	10.726	2,672,384
2022-03-28	10.920	11.120	10.780	10.990	10.885	2,093,373
2022-03-25	11.090	11.210	10.970	11.030	10.924	2,307,334
2022-03-24	11.370	11.480	11.060	11.130	11.023	3,211,267
2022-03-23	11.220	11.650	11.110	11.500	11.390	3,376,164
2022-03-22	11.080	11.330	11.020	11.250	11.142	3,047,534
2022-03-21	11.070	11.290	10.990	11.220	11.113	4,786,806
2022-03-18	11.420	11.540	11.270	11.350	11.241	2,846,770
2022-03-17	11.450	11.680	11.370	11.440	11.330	3,803,256
2022-03-16	11.100	11.420	10.720	11.330	11.222	4,616,739
2022-03-15	11.290	11.500	10.840	10.880	10.776	4,652,722
2022-03-14	11.850	11.920	11.400	11.470	11.360	3,908,453
2022-03-11	11.650	12.060	11.570	12.040	11.925	3,759,405
2022-03-10	11.950	12.130	11.790	11.820	11.707	3,572,259
2022-03-09	11.990	11.990	11.180	11.620	11.509	4,069,949
2022-03-08	12.040	12.110	11.650	11.740	11.628	3,565,553
2022-03-07	12.390	12.440	11.880	12.060	11.945	6,018,034
2022-03-04	12.440	12.650	12.340	12.360	12.242	3,826,983
2022-03-03	12.700	12.720	12.370	12.400	12.281	3,349,266
2022-03-02	12.720	12.820	12.480	12.580	12.460	3,427,013
2022-03-01	12.850	12.970	12.550	12.720	12.598	4,633,303
2022-02-28	13.000	13.150	12.750	12.860	12.737	3,495,559
2022-02-25	13.380	13.500	13.020	13.050	12.925	4,701,597
2022-02-24	13.340	13.650	12.800	13.120	12.994	10,329,381
2022-02-23	13.100	13.690	13.010	13.530	13.400	9,815,411
2022-02-22	13.210	13.240	12.920	13.060	12.935	7,616,083
2022-02-21	13.080	13.440	12.880	13.380	13.252	11,531,192
2022-02-18	12.340	12.970	12.220	12.950	12.826	9,191,556
2022-02-17	12.000	12.580	11.780	12.280	12.162	8,571,443
2022-02-16	11.500	11.830	11.390	11.690	11.578	5,251,629
2022-02-15	11.040	11.130	10.920	11.080	10.974	1,455,677
2022-02-14	11.010	11.210	10.910	11.030	10.924	1,535,848
2022-02-11	11.520	11.550	11.080	11.100	10.994	3,034,989
2022-02-10	11.620	11.740	11.420	11.740	11.628	2,270,581
2022-02-09	11.180	11.570	11.150	11.540	11.430	3,040,769

← NewerPage 19 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.