Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	124.15	139.33	123.93	136.35	136.08	48,357,288
2026-04-20	127.02	139.96	122.75	125.35	125.10	55,420,763
2026-04-17	118.00	132.71	117.39	125.79	125.54	51,867,814
2026-04-16	113.81	117.00	110.80	114.89	114.66	33,262,510
2026-04-15	117.99	119.00	113.17	114.59	114.36	39,036,463
2026-04-14	116.20	121.50	113.00	120.69	120.45	46,785,905
2026-04-13	105.00	119.99	105.00	116.80	116.57	58,009,270
2026-04-10	109.01	111.00	101.68	106.00	105.79	59,564,200
2026-04-09	96.840	112.64	96.580	106.98	106.77	59,266,409
2026-04-08	95.150	98.810	93.580	98.810	98.615	44,135,455
2026-04-07	94.500	96.550	90.050	91.490	91.309	41,293,853
2026-04-03	95.900	99.850	93.920	96.400	96.209	47,095,098
2026-04-02	88.000	96.440	87.710	92.800	92.616	58,395,960
2026-04-01	86.500	88.970	84.010	88.880	88.704	42,102,865
2026-03-31	87.960	87.960	82.660	83.190	83.025	33,950,769
2026-03-30	86.200	91.190	85.540	89.820	89.642	35,281,158
2026-03-27	83.760	91.500	81.810	88.600	88.425	43,686,368
2026-03-26	84.000	89.970	84.000	86.510	86.339	41,767,744
2026-03-25	82.500	86.750	82.310	85.770	85.600	46,131,000
2026-03-24	80.000	81.000	76.500	80.190	80.031	25,807,580
2026-03-23	79.990	81.800	76.800	77.670	77.516	31,393,077
2026-03-20	82.200	87.200	82.180	83.960	83.794	52,411,163
2026-03-19	75.880	82.800	75.660	79.950	79.792	27,805,482
2026-03-18	77.390	78.250	75.870	77.860	77.706	16,050,852
2026-03-17	82.650	82.650	76.210	76.350	76.199	25,659,475
2026-03-16	81.330	82.380	80.000	81.990	81.828	18,197,597
2026-03-13	81.960	83.620	80.800	81.540	81.379	22,266,888
2026-03-12	82.510	86.000	80.370	83.530	83.365	30,140,283
2026-03-11	83.710	87.560	82.550	82.760	82.596	32,246,747
2026-03-10	79.870	83.380	79.010	82.990	82.826	33,913,491
2026-03-09	80.450	80.470	74.000	77.400	77.247	33,123,703
2026-03-06	83.240	84.880	80.850	82.590	82.427	27,856,537
2026-03-05	86.900	90.160	82.000	84.290	84.123	42,871,154
2026-03-04	83.600	87.980	82.660	84.390	84.223	29,196,804
2026-03-03	88.830	92.580	86.150	86.340	86.169	45,166,688
2026-03-02	81.010	87.500	81.010	85.560	85.391	31,165,151
2026-02-27	85.010	85.470	83.390	84.080	83.914	27,258,350
2026-02-26	85.510	89.000	83.110	87.950	87.776	35,715,144
2026-02-25	84.800	86.800	82.850	85.010	84.842	20,881,951
2026-02-24	85.170	88.390	83.510	85.450	85.281	27,138,444
2026-02-13	86.310	86.810	82.680	82.800	82.636	25,749,682
2026-02-12	84.860	89.890	84.610	87.980	87.806	31,822,671
2026-02-11	85.000	87.690	83.230	83.870	83.704	19,120,169
2026-02-10	87.440	90.880	86.390	86.400	86.229	25,403,206
2026-02-09	81.600	89.980	80.000	87.170	86.998	41,764,248
2026-02-06	78.030	81.490	77.660	78.650	78.494	17,464,679
2026-02-05	82.000	83.520	79.000	79.150	78.993	21,551,055
2026-02-04	88.700	89.500	83.040	84.610	84.443	31,504,731
2026-02-03	89.900	92.990	86.470	90.670	90.491	35,482,637
2026-02-02	93.500	95.870	88.000	88.190	88.016	41,068,658
2026-01-30	84.560	93.930	82.570	91.900	91.718	53,692,338
2026-01-29	83.010	87.980	81.950	85.680	85.511	42,429,203
2026-01-28	81.800	85.630	81.200	83.330	83.165	38,482,709
2026-01-27	78.600	84.600	78.000	84.100	83.934	38,568,339
2026-01-26	80.000	81.250	78.810	79.010	78.854	17,510,237
2026-01-23	81.500	81.510	79.010	79.980	79.822	20,205,012
2026-01-22	82.000	82.500	79.880	81.600	81.439	21,339,993
2026-01-21	78.920	81.990	78.800	81.140	80.980	19,758,214
2026-01-20	82.160	82.750	78.560	79.300	79.143	23,881,567
2026-01-19	85.500	85.500	81.780	83.010	82.846	27,221,098

← NewerPage 3 of 21 · 1,212 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.