Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	68.430	68.720	63.900	65.780	65.650	26,658,193
2025-10-22	67.500	71.380	67.000	69.080	68.943	39,087,549
2025-10-21	58.930	68.000	58.000	67.710	67.576	43,406,479
2025-10-20	55.350	61.160	55.330	58.880	58.764	42,633,324
2025-10-17	57.210	59.480	53.880	54.440	54.332	50,413,466
2025-10-16	65.300	69.070	65.010	66.860	66.728	22,365,714
2025-10-15	64.500	65.860	63.380	65.530	65.400	20,347,215
2025-10-14	69.170	69.480	63.460	63.900	63.774	17,957,421
2025-10-13	63.000	67.760	62.970	67.680	67.546	16,302,397
2025-10-10	70.300	71.190	67.400	67.730	67.596	18,898,209
2025-10-09	71.310	73.450	70.660	70.900	70.760	18,512,194
2025-09-30	72.660	75.000	70.500	71.300	71.159	22,853,608
2025-09-29	69.500	72.330	69.100	71.850	71.708	17,698,458
2025-09-26	71.710	74.250	70.500	70.800	70.660	20,542,585
2025-09-25	72.300	75.400	71.790	72.460	72.317	21,846,026
2025-09-24	73.000	75.170	70.200	73.060	72.916	25,185,632
2025-09-23	79.540	81.070	73.000	75.510	75.361	30,167,680
2025-09-22	76.770	79.500	72.300	78.020	77.866	34,946,505
2025-09-19	75.680	79.620	72.920	76.550	76.399	39,913,171
2025-09-18	72.000	76.200	71.030	74.200	74.053	39,292,735
2025-09-17	68.330	74.100	67.800	72.700	72.556	39,758,422
2025-09-16	70.860	71.850	66.880	68.590	68.454	38,003,910
2025-09-15	72.800	72.850	70.430	70.850	70.710	26,105,479
2025-09-12	75.460	75.650	72.590	73.400	73.255	35,789,328
2025-09-11	72.720	79.200	71.720	77.990	77.836	44,053,901
2025-09-10	72.710	73.550	69.730	71.100	70.959	28,655,598
2025-09-09	73.300	75.000	70.040	70.600	70.460	21,921,661
2025-09-08	74.960	74.960	70.500	73.400	73.255	31,000,681
2025-09-05	70.880	76.900	69.670	76.000	75.850	37,808,591
2025-09-04	84.800	85.840	68.310	70.900	70.760	54,886,105
2025-09-03	79.560	84.970	77.000	82.420	82.257	42,826,472
2025-09-02	84.500	88.990	76.790	78.700	78.544	52,484,741
2025-09-01	84.340	86.530	77.380	83.490	83.325	51,721,792
2025-08-29	85.160	85.420	81.100	83.010	82.846	42,648,166
2025-08-28	80.100	87.440	80.100	86.170	86.000	51,693,084
2025-08-27	72.000	84.580	71.300	81.000	80.840	62,810,274
2025-08-26	71.600	74.300	69.550	70.480	70.341	36,402,570
2025-08-25	67.000	72.180	66.050	71.440	71.299	48,306,640
2025-08-22	60.020	65.880	59.960	64.760	64.632	37,374,207
2025-08-21	63.200	64.360	59.760	60.950	60.829	27,045,962
2025-08-20	63.020	63.020	59.100	62.790	62.666	34,477,496
2025-08-19	63.540	67.170	63.270	64.310	64.183	42,723,396
2025-08-18	57.210	67.320	57.210	65.290	65.161	64,654,069
2025-08-15	56.550	56.800	54.780	56.100	55.989	28,185,206
2025-08-14	60.620	60.650	56.350	56.430	56.318	39,891,879
2025-08-13	58.880	63.460	58.880	61.540	61.418	43,816,570
2025-08-12	55.000	59.990	54.830	59.080	58.963	43,444,069
2025-08-11	54.800	56.780	54.540	55.450	55.340	26,239,790
2025-08-08	55.040	56.960	54.690	54.920	54.811	25,591,957
2025-08-07	56.620	57.890	54.440	55.850	55.740	29,798,306
2025-08-06	56.760	57.880	55.710	57.150	57.037	28,047,600
2025-08-05	56.800	58.970	55.390	57.170	57.057	43,330,907
2025-08-04	53.850	54.960	52.250	54.600	54.492	30,078,466
2025-08-01	52.820	55.480	52.120	55.460	55.350	50,139,899
2025-07-31	62.820	64.280	53.350	54.100	53.993	70,108,363
2025-07-30	61.000	64.200	58.870	61.800	61.678	51,544,913
2025-07-29	60.980	66.950	60.010	66.880	66.748	39,381,794
2025-07-28	55.260	61.200	55.260	60.800	60.680	36,618,704
2025-07-25	54.200	56.510	53.600	55.640	55.530	27,143,390
2025-07-24	59.120	59.300	53.020	53.680	53.574	41,718,091

← NewerPage 5 of 21 · 1,217 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.