Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	89.510	89.790	86.080	87.000	86.828	30,770,761
2026-01-15	80.980	87.500	80.640	87.430	87.257	40,064,031
2026-01-14	80.970	83.430	79.550	81.480	81.319	30,404,866
2026-01-13	82.020	84.080	79.570	79.900	79.742	30,219,367
2026-01-12	86.440	86.440	81.000	83.010	82.846	44,334,895
2026-01-09	84.720	88.650	83.200	88.000	87.826	29,466,481
2026-01-08	87.920	88.880	85.500	86.010	85.840	22,480,424
2026-01-07	87.290	89.580	86.810	88.800	88.624	28,627,195
2026-01-06	87.550	88.400	84.720	86.530	86.359	29,072,601
2026-01-05	88.980	89.570	87.170	88.830	88.654	21,282,878
2025-12-31	90.000	91.490	88.080	88.780	88.604	15,770,945
2025-12-30	88.060	92.800	87.690	90.600	90.421	28,960,235
2025-12-29	91.010	92.200	88.910	89.340	89.163	26,966,526
2025-12-26	95.500	95.500	90.550	91.190	91.010	27,580,340
2025-12-25	95.400	96.960	91.500	96.460	96.269	23,334,165
2025-12-24	96.730	97.570	93.310	94.280	94.094	20,353,511
2025-12-23	98.000	101.00	94.850	96.310	96.120	24,543,171
2025-12-22	97.540	100.20	96.430	97.410	97.217	22,809,147
2025-12-19	99.880	100.09	94.220	94.600	94.413	19,723,872
2025-12-18	98.580	100.80	97.500	97.580	97.387	20,411,214
2025-12-17	96.840	102.58	95.000	101.90	101.70	29,069,743
2025-12-16	98.180	99.980	95.070	95.560	95.371	24,930,977
2025-12-15	102.98	103.90	97.570	97.570	97.377	36,942,845
2025-12-12	96.920	111.11	93.500	109.00	108.78	56,162,387
2025-12-11	96.620	103.90	95.030	97.800	97.607	34,595,203
2025-12-10	93.260	97.400	92.770	96.100	95.910	28,886,575
2025-12-09	93.000	97.680	91.860	94.100	93.914	33,989,582
2025-12-08	86.270	94.500	86.220	93.360	93.175	35,546,335
2025-12-05	80.350	91.200	80.180	86.200	86.030	43,341,558
2025-12-04	79.000	81.720	77.290	80.470	80.311	23,996,632
2025-12-03	77.440	83.000	76.820	80.480	80.321	32,383,329
2025-12-02	77.400	79.600	75.880	77.000	76.848	16,963,442
2025-12-01	77.530	81.530	76.300	78.590	78.435	24,683,189
2025-11-28	78.130	78.900	76.000	76.200	76.049	20,984,150
2025-11-27	77.700	82.000	77.420	77.550	77.397	27,341,719
2025-11-26	74.030	82.630	73.840	78.680	78.524	38,332,021
2025-11-25	71.390	79.490	71.390	75.620	75.470	38,683,856
2025-11-24	72.510	72.600	67.050	68.940	68.804	25,312,995
2025-11-21	74.800	75.550	71.270	71.270	71.129	25,512,556
2025-11-20	83.000	83.990	75.880	78.500	78.345	27,041,837
2025-11-19	79.980	84.180	78.620	79.800	79.642	25,925,922
2025-11-18	76.850	82.580	76.400	80.350	80.191	25,430,283
2025-11-17	78.840	80.340	75.300	78.180	78.025	21,194,361
2025-11-14	78.280	81.390	76.000	78.300	78.145	22,978,478
2025-11-13	84.610	86.000	79.500	81.750	81.588	33,958,338
2025-11-12	81.310	86.190	78.720	84.610	84.443	40,128,256
2025-11-11	81.200	92.500	81.200	82.800	82.636	58,424,544
2025-11-10	72.980	77.850	68.720	77.330	77.177	36,675,047
2025-11-07	72.070	76.690	71.900	73.950	73.804	31,514,083
2025-11-06	67.200	74.550	67.200	74.100	73.953	44,195,139
2025-11-05	64.580	66.930	63.480	66.100	65.969	25,772,212
2025-11-04	66.720	69.500	66.020	67.610	67.476	24,900,797
2025-11-03	67.420	68.000	64.380	66.600	66.468	22,000,452
2025-10-31	68.660	70.640	66.700	68.480	68.345	20,725,640
2025-10-30	73.000	75.210	69.710	70.060	69.921	28,124,740
2025-10-29	79.000	79.500	73.260	74.270	74.123	30,537,881
2025-10-28	75.000	78.160	74.560	76.690	76.538	34,116,776
2025-10-27	71.450	78.480	71.360	75.950	75.800	50,982,838
2025-10-24	66.450	68.530	63.060	67.850	67.716	32,402,781
2025-10-23	68.430	68.720	63.900	65.780	65.650	26,658,193

← NewerPage 4 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.