Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	54.370	59.160	53.580	57.840	57.726	35,137,633
2025-07-22	53.000	59.770	53.000	55.390	55.280	40,322,415
2025-07-21	52.050	54.620	52.050	52.950	52.845	27,502,800
2025-07-18	52.590	55.550	51.600	53.500	53.394	38,606,139
2025-07-17	47.010	53.580	46.880	52.230	52.127	41,738,695
2025-07-16	48.690	51.630	46.960	47.010	46.917	41,811,052
2025-07-15	43.960	49.600	43.960	48.680	48.584	44,824,508
2025-07-14	42.900	43.350	39.360	42.870	42.785	42,606,024
2025-07-11	39.980	44.980	39.400	43.700	43.614	44,669,882
2025-07-10	38.050	38.050	38.050	38.050	37.975	0
2025-07-09	38.050	38.050	38.050	38.050	37.975	0
2025-07-08	38.050	38.050	38.050	38.050	37.975	0
2025-07-07	38.050	38.050	38.050	38.050	37.975	0
2025-07-04	38.050	38.050	38.050	38.050	37.975	0
2025-07-03	38.050	38.050	38.050	38.050	37.975	0
2025-07-02	38.050	38.050	38.050	38.050	37.975	0
2025-07-01	38.050	38.050	38.050	38.050	37.975	0
2025-06-30	38.050	38.050	38.050	38.050	37.975	0
2025-06-27	36.900	38.790	35.900	38.050	37.975	34,752,516
2025-06-26	37.010	37.830	36.260	36.690	36.617	28,076,378
2025-06-25	37.000	37.190	35.440	36.620	36.548	33,204,136
2025-06-24	39.160	39.660	36.460	36.490	36.418	40,199,147
2025-06-23	38.360	39.880	37.430	38.950	38.873	32,740,763
2025-06-20	36.380	39.950	35.860	38.600	38.524	50,266,786
2025-06-19	37.100	37.780	35.800	36.090	36.019	29,538,676
2025-06-18	36.680	37.660	35.600	37.580	37.506	29,300,422
2025-06-17	36.460	37.890	35.500	36.880	36.747	27,030,738
2025-06-16	36.190	37.570	35.820	36.630	36.498	30,277,409
2025-06-13	34.510	37.500	34.470	35.970	35.840	27,697,111
2025-06-12	34.060	36.700	33.520	34.990	34.864	34,130,823
2025-06-11	34.810	35.310	34.040	34.490	34.366	21,018,946
2025-06-10	34.580	35.330	33.880	34.700	34.575	29,667,571
2025-06-09	35.590	36.640	34.240	34.760	34.635	37,495,540
2025-06-06	32.030	35.580	32.030	35.250	35.123	43,401,114
2025-06-05	29.150	33.660	28.910	32.910	32.792	50,303,931
2025-06-04	28.990	29.400	28.000	29.280	29.175	34,253,904
2025-06-03	28.400	29.090	28.330	28.490	28.387	12,252,415
2025-05-30	28.200	29.080	27.930	28.720	28.617	16,825,131
2025-05-29	29.410	30.200	28.410	28.900	28.796	24,572,923
2025-05-28	28.390	29.850	28.130	29.300	29.195	27,267,869
2025-05-27	29.000	29.300	27.200	28.170	28.069	24,709,334
2025-05-26	28.960	29.450	28.500	29.010	28.906	18,059,715
2025-05-23	28.700	29.240	28.650	28.700	28.597	17,059,574
2025-05-22	29.230	30.100	29.040	29.050	28.945	20,584,936
2025-05-21	29.750	29.920	28.800	29.280	29.175	28,907,537
2025-05-20	31.000	31.390	29.740	29.960	29.852	35,426,826
2025-05-19	31.610	33.280	30.570	31.100	30.988	30,991,480
2025-05-16	29.740	32.600	29.740	31.480	31.367	37,444,215
2025-05-15	30.580	30.610	29.600	29.870	29.762	26,893,458
2025-05-14	29.330	30.890	29.290	29.690	29.583	40,790,651
2025-05-13	29.100	29.900	28.690	28.700	28.597	29,153,713
2025-05-12	30.000	30.480	28.080	28.990	28.886	38,459,500
2025-05-09	28.070	29.570	28.070	29.140	29.035	36,648,691
2025-05-08	28.620	30.620	28.450	28.980	28.876	65,572,274
2025-05-07	28.500	29.600	27.950	28.390	28.288	43,836,808
2025-05-06	26.500	29.980	26.470	28.730	28.627	61,943,348
2025-04-30	26.600	26.940	25.710	25.850	25.757	39,616,961
2025-04-29	26.000	27.150	25.610	26.880	26.783	49,602,773
2025-04-28	25.460	26.790	25.360	25.800	25.707	59,552,835
2025-04-25	22.390	26.340	22.160	25.980	25.886	91,255,203

← NewerPage 6 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.