Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	122.58	127.20	105.29	111.50	111.50	29,634,473
2026-07-17	140.76	142.00	117.85	117.99	117.99	25,272,942
2026-07-16	140.07	148.58	137.00	142.03	142.03	16,898,011
2026-07-15	153.11	156.80	146.20	146.70	146.70	19,264,321
2026-07-14	140.70	153.85	137.80	151.90	151.90	24,306,660
2026-07-13	145.01	149.80	138.70	139.60	139.60	16,756,398
2026-07-10	159.00	162.62	147.55	147.63	147.63	23,079,449
2026-07-09	144.90	156.36	136.50	154.56	154.56	26,895,411
2026-07-08	147.00	149.90	138.00	141.91	141.91	16,673,390
2026-07-07	149.30	150.00	141.33	144.96	144.96	15,578,502
2026-07-06	158.00	158.57	141.00	148.68	148.68	25,671,192
2026-07-03	158.13	166.69	157.29	158.57	158.57	16,518,417
2026-07-02	161.00	170.60	156.10	160.91	160.91	20,220,813
2026-07-01	181.55	183.97	168.00	170.80	170.80	27,150,023
2026-06-30	178.78	191.60	174.00	184.65	184.65	26,816,003
2026-06-29	178.00	182.50	165.18	175.30	175.30	24,782,477
2026-06-26	193.50	194.00	173.50	179.70	179.70	34,393,452
2026-06-25	204.00	205.92	193.00	199.94	199.94	29,118,751
2026-06-24	193.00	206.67	191.08	203.33	203.33	35,118,481
2026-06-23	178.60	205.79	172.60	199.98	199.98	40,968,015
2026-06-22	181.00	188.99	176.80	182.55	182.55	35,333,462
2026-06-18	171.00	177.46	168.18	175.44	175.44	32,893,306
2026-06-17	167.68	171.97	165.70	169.52	169.52	32,039,043
2026-06-16	169.00	177.50	166.05	172.91	172.91	34,721,022
2026-06-15	152.00	166.88	150.00	166.53	166.53	32,291,518
2026-06-12	160.00	162.00	147.50	149.07	149.07	22,677,746
2026-06-11	152.05	155.58	148.06	151.50	151.50	18,932,043
2026-06-10	154.50	157.55	149.00	151.63	151.33	18,317,841
2026-06-09	153.36	162.02	152.28	160.89	160.57	24,826,796
2026-06-08	143.10	155.00	143.10	149.28	148.98	23,209,882
2026-06-05	162.00	174.59	154.00	156.79	156.48	34,206,743
2026-06-04	163.13	168.98	162.96	165.45	165.12	29,285,027
2026-06-03	160.80	181.00	158.53	168.86	168.53	46,395,840
2026-06-02	151.78	157.40	146.88	154.50	154.19	26,267,389
2026-06-01	160.01	160.80	146.06	146.30	146.01	31,098,255
2026-05-29	167.01	168.40	158.00	162.69	162.37	26,070,928
2026-05-28	153.00	166.00	152.18	163.78	163.46	33,536,712
2026-05-27	160.00	162.78	149.20	155.00	154.69	51,072,808
2026-05-26	180.00	180.00	166.20	171.08	170.74	31,104,720
2026-05-25	177.00	184.87	174.18	182.12	181.76	32,905,341
2026-05-22	173.00	180.89	161.88	174.72	174.37	39,095,101
2026-05-21	188.00	188.18	166.00	167.88	167.55	35,229,477
2026-05-20	172.35	188.46	167.80	184.90	184.53	32,856,991
2026-05-19	172.00	174.11	162.98	173.31	172.97	25,527,111
2026-05-18	176.00	178.68	170.21	173.42	173.08	25,917,385
2026-05-15	187.78	193.56	170.25	175.60	175.25	32,943,136
2026-05-14	184.50	188.18	177.41	182.53	182.17	30,371,609
2026-05-13	175.55	181.20	174.03	179.66	179.30	27,845,929
2026-05-12	184.00	191.80	180.97	180.97	180.61	30,241,287
2026-05-11	176.67	183.20	172.50	178.60	178.25	34,435,002
2026-05-08	165.00	179.90	163.18	176.60	176.25	34,974,656
2026-05-07	150.00	171.26	147.38	169.22	168.89	42,311,599
2026-05-06	136.00	155.60	136.00	151.23	150.93	51,123,081
2026-04-30	135.00	135.90	130.50	131.82	131.56	28,785,862
2026-04-29	130.29	135.20	128.00	131.16	130.90	34,714,930
2026-04-28	143.00	147.88	132.06	134.14	133.87	46,037,366
2026-04-27	142.00	149.99	134.01	145.26	144.97	46,464,704
2026-04-24	142.51	149.86	138.78	143.50	143.22	45,616,532
2026-04-23	144.80	148.68	136.00	139.30	139.02	43,066,776
2026-04-22	138.91	152.10	138.91	145.98	145.69	46,242,204

← NewerPage 2 of 21 · 1,216 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.