Henan Shijia Photons Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.830	22.450	21.580	21.950	21.871	47,760,541
2025-04-23	22.000	22.480	21.380	22.080	22.001	74,915,292
2025-04-22	21.800	22.200	20.510	21.170	21.094	110,534,108
2025-04-21	18.720	18.720	18.720	18.720	18.653	9,417,912
2025-04-18	15.000	15.740	15.000	15.600	15.544	15,186,304
2025-04-17	14.910	15.340	14.910	14.990	14.936	7,473,672
2025-04-16	15.330	15.480	14.790	15.070	15.016	9,504,789
2025-04-15	15.530	15.580	15.200	15.470	15.414	7,848,444
2025-04-14	15.810	15.990	15.400	15.490	15.434	12,591,070
2025-04-11	14.750	15.750	14.730	15.470	15.414	15,892,578
2025-04-10	15.500	15.680	14.890	14.970	14.916	19,744,905
2025-04-09	13.800	14.670	12.800	14.520	14.468	20,094,918
2025-04-08	13.770	14.730	13.610	14.190	14.139	18,633,885
2025-04-07	15.500	15.880	13.680	13.800	13.750	19,477,558
2025-04-03	17.010	17.520	16.930	17.100	17.038	9,743,437
2025-04-02	16.990	17.740	16.850	17.340	17.278	12,830,405
2025-04-01	17.020	17.320	16.860	16.880	16.819	8,338,696
2025-03-31	16.420	17.100	16.310	17.010	16.949	11,769,458
2025-03-28	16.880	16.990	16.500	16.540	16.480	8,104,048
2025-03-27	16.700	17.090	16.410	16.880	16.819	8,765,919
2025-03-26	16.790	17.390	16.630	16.720	16.660	15,025,502
2025-03-25	17.260	17.390	16.540	16.710	16.650	10,739,549
2025-03-24	17.090	17.350	16.560	17.330	17.268	13,615,350
2025-03-21	17.950	17.960	17.030	17.050	16.989	15,250,085
2025-03-20	18.380	18.450	18.010	18.060	17.995	9,902,472
2025-03-19	18.780	18.780	18.200	18.350	18.284	13,775,870
2025-03-18	19.100	19.260	18.520	18.980	18.912	17,010,780
2025-03-17	19.130	19.260	18.760	18.920	18.852	15,323,456
2025-03-14	17.980	19.050	17.870	18.950	18.882	25,187,950
2025-03-13	18.850	19.210	18.020	18.100	18.035	18,556,885
2025-03-12	18.760	19.060	18.590	18.610	18.543	17,488,899
2025-03-11	18.200	18.500	18.110	18.500	18.433	15,459,891
2025-03-10	18.180	19.150	18.000	18.840	18.772	20,802,036
2025-03-07	18.810	18.810	17.800	18.040	17.975	23,152,464
2025-03-06	18.900	19.030	18.550	18.920	18.852	20,579,151
2025-03-05	18.020	18.750	18.020	18.720	18.653	20,030,128
2025-03-04	17.330	18.310	17.250	18.200	18.134	18,320,256
2025-03-03	17.990	18.150	17.150	17.710	17.646	17,534,921
2025-02-28	18.450	18.720	17.500	17.600	17.537	26,296,292
2025-02-27	20.100	20.250	18.250	18.830	18.762	40,023,741
2025-02-26	19.900	20.400	19.390	20.280	20.207	29,419,309
2025-02-25	19.660	20.420	19.310	19.900	19.828	26,692,193
2025-02-24	21.280	21.330	20.020	20.420	20.346	36,231,139
2025-02-21	20.560	21.960	20.240	21.730	21.652	37,655,957
2025-02-20	20.240	20.850	19.670	20.420	20.346	34,297,834
2025-02-19	19.250	20.440	19.060	20.260	20.187	32,632,474
2025-02-18	19.580	20.660	19.220	19.410	19.340	42,056,662
2025-02-17	18.320	19.880	18.300	19.670	19.599	38,927,752
2025-02-14	19.520	20.090	18.220	18.570	18.503	40,977,882
2025-02-13	19.450	20.380	19.180	19.750	19.679	37,088,548
2025-02-12	18.940	19.640	18.810	19.590	19.519	27,477,838
2025-02-11	19.400	20.090	18.950	19.000	18.932	34,250,912
2025-02-10	19.010	20.330	18.530	19.370	19.300	43,825,851
2025-02-07	17.460	19.710	17.350	19.080	19.011	56,033,127
2025-02-06	16.980	17.780	16.730	17.700	17.636	54,064,184
2025-02-05	18.780	18.780	16.030	16.520	16.461	66,187,080
2025-01-27	21.800	22.000	19.340	19.380	19.310	55,166,315
2025-01-24	20.630	24.000	20.440	23.260	23.176	55,687,027
2025-01-23	20.000	21.820	19.680	20.510	20.436	43,607,305
2025-01-22	19.230	21.170	19.200	19.610	19.539	42,050,897

← NewerPage 7 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.