Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.140	11.260	11.000	11.230	11.123	2,114,670
2022-02-07	11.200	11.420	11.040	11.110	11.004	1,983,033
2022-01-28	10.920	11.200	10.910	11.050	10.944	1,965,884
2022-01-27	11.420	11.420	10.840	10.890	10.786	2,676,756
2022-01-26	11.520	11.630	11.200	11.430	11.321	1,867,856
2022-01-25	12.210	12.270	11.380	11.420	11.311	4,087,305
2022-01-24	12.380	12.600	12.200	12.270	12.153	2,256,514
2022-01-21	12.490	12.730	12.280	12.390	12.271	2,410,104
2022-01-20	13.090	13.150	12.500	12.530	12.410	5,126,515
2022-01-19	12.910	13.250	12.840	13.170	13.044	4,954,333
2022-01-18	13.080	13.260	12.820	12.860	12.737	4,826,757
2022-01-17	12.590	13.130	12.480	12.990	12.866	5,759,859
2022-01-14	12.580	12.690	12.400	12.490	12.370	2,621,513
2022-01-13	12.770	13.060	12.480	12.550	12.430	3,899,251
2022-01-12	12.380	12.700	12.340	12.530	12.410	2,906,330
2022-01-11	12.870	12.870	12.350	12.410	12.291	4,265,604
2022-01-10	12.620	12.920	12.600	12.710	12.588	3,982,449
2022-01-07	13.090	13.150	12.630	12.650	12.529	3,659,203
2022-01-06	12.800	13.060	12.740	12.950	12.826	4,876,613
2022-01-05	12.780	13.090	12.690	12.810	12.687	6,366,840
2022-01-04	12.870	13.130	12.700	12.810	12.687	7,089,611
2021-12-31	12.840	12.940	12.380	12.890	12.767	8,082,047
2021-12-30	11.900	13.500	11.880	12.790	12.668	16,281,089
2021-12-29	11.800	11.880	11.600	11.770	11.657	1,726,462
2021-12-28	11.480	12.020	11.430	11.800	11.687	2,718,949
2021-12-27	11.400	11.620	11.310	11.450	11.340	1,422,804
2021-12-24	11.740	11.750	11.420	11.450	11.340	2,215,916
2021-12-23	12.060	12.060	11.690	11.760	11.647	2,375,327
2021-12-22	12.000	12.160	11.920	12.000	11.885	1,819,878
2021-12-21	11.820	12.070	11.750	12.010	11.895	2,400,393
2021-12-20	11.970	12.080	11.710	11.790	11.677	2,523,411
2021-12-17	12.240	12.280	11.970	11.970	11.855	2,765,741
2021-12-16	12.360	12.420	12.180	12.300	12.182	2,885,751
2021-12-15	12.380	12.530	12.260	12.300	12.182	2,648,811
2021-12-14	12.050	12.480	12.010	12.340	12.222	3,541,398
2021-12-13	12.300	12.300	11.980	12.060	11.945	2,580,616
2021-12-10	11.860	12.200	11.860	12.080	11.964	3,233,619
2021-12-09	11.970	12.170	11.840	11.950	11.836	3,303,959
2021-12-08	11.910	11.990	11.800	11.860	11.746	3,243,825
2021-12-07	12.180	12.290	11.840	11.890	11.776	2,561,918
2021-12-06	12.500	12.600	12.080	12.110	11.994	3,115,964
2021-12-03	12.570	12.640	12.440	12.520	12.400	2,466,098
2021-12-02	12.960	12.960	12.430	12.460	12.341	4,191,572
2021-12-01	13.030	13.050	12.840	12.930	12.806	3,254,953
2021-11-30	13.200	13.260	12.800	12.900	12.777	3,721,514
2021-11-29	12.700	13.050	12.480	13.010	12.885	5,433,012
2021-11-26	13.430	13.460	12.790	12.890	12.767	6,274,693
2021-11-25	13.530	13.660	13.380	13.430	13.301	4,387,283
2021-11-24	13.180	13.700	13.180	13.530	13.400	5,208,333
2021-11-23	13.390	13.860	13.330	13.430	13.301	6,147,451
2021-11-22	13.500	13.500	13.020	13.250	13.123	5,504,188
2021-11-19	12.920	13.490	12.800	13.100	12.975	6,563,730
2021-11-18	13.090	13.310	12.770	12.770	12.648	4,804,259
2021-11-17	13.010	13.380	12.870	13.200	13.074	5,423,414
2021-11-16	12.670	13.600	12.670	13.010	12.885	8,258,233
2021-11-15	12.460	12.750	12.340	12.670	12.549	4,095,614
2021-11-12	12.530	12.570	12.290	12.510	12.390	4,653,324
2021-11-11	12.300	12.860	12.130	12.620	12.499	6,662,096
2021-11-10	12.040	12.320	12.000	12.300	12.182	3,970,174
2021-11-09	11.790	12.590	11.700	12.040	11.925	6,625,447

← NewerPage 20 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.