Henan Shijia Photons Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 19.300 | 19.650 | 18.520 | 19.490 | 19.420 | 38,592,775 |
| 2025-01-20 | 19.200 | 19.980 | 18.850 | 19.010 | 18.942 | 40,926,866 |
| 2025-01-17 | 17.600 | 20.370 | 17.590 | 19.300 | 19.231 | 64,789,487 |
| 2025-01-16 | 17.300 | 19.200 | 16.510 | 18.050 | 17.985 | 54,726,000 |
| 2025-01-15 | 17.520 | 17.770 | 16.990 | 17.150 | 17.088 | 29,514,011 |
| 2025-01-14 | 15.650 | 17.980 | 15.320 | 17.540 | 17.477 | 39,333,509 |
| 2025-01-13 | 15.050 | 15.800 | 14.320 | 15.580 | 15.524 | 27,713,163 |
| 2025-01-10 | 16.800 | 16.880 | 15.380 | 15.420 | 15.365 | 30,993,416 |
| 2025-01-09 | 17.510 | 17.600 | 16.720 | 16.940 | 16.879 | 29,977,451 |
| 2025-01-08 | 16.980 | 17.930 | 16.660 | 17.620 | 17.557 | 42,298,095 |
| 2025-01-07 | 14.960 | 18.000 | 14.930 | 17.610 | 17.547 | 51,592,215 |
| 2025-01-06 | 15.500 | 16.100 | 14.600 | 15.000 | 14.946 | 29,681,163 |
| 2025-01-03 | 16.930 | 17.080 | 15.490 | 15.610 | 15.554 | 35,588,388 |
| 2025-01-02 | 15.880 | 17.910 | 15.430 | 17.010 | 16.949 | 54,852,261 |
| 2024-12-31 | 16.780 | 16.870 | 15.810 | 16.390 | 16.331 | 46,057,160 |
| 2024-12-30 | 15.260 | 17.600 | 15.180 | 17.050 | 16.989 | 52,721,797 |
| 2024-12-27 | 15.390 | 15.440 | 14.950 | 15.130 | 15.076 | 17,129,653 |
| 2024-12-26 | 14.500 | 15.500 | 14.300 | 15.400 | 15.345 | 25,053,066 |
| 2024-12-25 | 14.450 | 14.850 | 14.160 | 14.440 | 14.388 | 12,802,851 |
| 2024-12-24 | 14.650 | 14.940 | 14.270 | 14.570 | 14.518 | 18,525,627 |
| 2024-12-23 | 15.200 | 15.520 | 14.360 | 14.430 | 14.378 | 23,576,215 |
| 2024-12-20 | 14.800 | 15.370 | 14.440 | 15.340 | 15.285 | 27,461,334 |
| 2024-12-19 | 13.710 | 14.760 | 13.710 | 14.680 | 14.627 | 24,644,904 |
| 2024-12-18 | 13.640 | 14.060 | 13.250 | 13.880 | 13.830 | 12,581,688 |
| 2024-12-17 | 13.960 | 14.430 | 13.550 | 13.620 | 13.571 | 16,887,162 |
| 2024-12-16 | 14.100 | 14.460 | 13.840 | 14.000 | 13.950 | 13,530,856 |
| 2024-12-13 | 14.200 | 14.330 | 13.970 | 14.000 | 13.950 | 12,133,388 |
| 2024-12-12 | 14.370 | 14.720 | 14.150 | 14.310 | 14.259 | 11,561,827 |
| 2024-12-11 | 14.030 | 14.510 | 14.010 | 14.420 | 14.368 | 15,784,120 |
| 2024-12-10 | 14.500 | 14.530 | 14.010 | 14.050 | 13.999 | 12,799,769 |
| 2024-12-09 | 14.100 | 14.210 | 13.800 | 14.030 | 13.980 | 10,063,888 |
| 2024-12-06 | 14.310 | 14.440 | 13.900 | 14.240 | 14.189 | 13,474,951 |
| 2024-12-05 | 13.820 | 14.550 | 13.820 | 14.310 | 14.259 | 16,122,649 |
| 2024-12-04 | 14.180 | 14.420 | 13.790 | 13.900 | 13.850 | 10,979,044 |
| 2024-12-03 | 14.280 | 14.280 | 13.860 | 14.070 | 14.019 | 10,556,986 |
| 2024-12-02 | 13.950 | 14.330 | 13.900 | 14.280 | 14.229 | 10,764,810 |
| 2024-11-29 | 13.690 | 14.200 | 13.560 | 13.960 | 13.910 | 11,994,930 |
| 2024-11-28 | 14.170 | 14.170 | 13.720 | 13.840 | 13.790 | 10,273,125 |
| 2024-11-27 | 13.690 | 14.220 | 13.200 | 14.200 | 14.149 | 15,690,812 |
| 2024-11-26 | 13.800 | 14.250 | 13.690 | 13.750 | 13.701 | 10,725,189 |
| 2024-11-25 | 13.820 | 13.860 | 13.360 | 13.840 | 13.790 | 11,141,242 |
| 2024-11-22 | 14.610 | 14.830 | 13.760 | 13.770 | 13.720 | 11,663,772 |
| 2024-11-21 | 14.670 | 14.870 | 14.250 | 14.590 | 14.537 | 10,323,819 |
| 2024-11-20 | 14.360 | 14.780 | 14.300 | 14.750 | 14.697 | 10,786,585 |
| 2024-11-19 | 14.140 | 14.550 | 13.820 | 14.470 | 14.418 | 10,806,879 |
| 2024-11-18 | 14.470 | 14.580 | 13.770 | 13.980 | 13.930 | 14,377,613 |
| 2024-11-15 | 15.050 | 15.350 | 14.300 | 14.300 | 14.249 | 18,417,207 |
| 2024-11-14 | 16.010 | 16.070 | 15.100 | 15.200 | 15.145 | 15,541,032 |
| 2024-11-13 | 16.010 | 16.160 | 15.500 | 16.100 | 16.042 | 16,295,438 |
| 2024-11-12 | 17.080 | 17.110 | 15.760 | 16.030 | 15.972 | 26,915,675 |
| 2024-11-11 | 15.980 | 17.100 | 15.800 | 16.900 | 16.839 | 33,442,291 |
| 2024-11-08 | 15.590 | 16.280 | 15.400 | 15.740 | 15.683 | 28,247,076 |
| 2024-11-07 | 15.120 | 15.590 | 15.000 | 15.380 | 15.325 | 15,196,807 |
| 2024-11-06 | 15.520 | 15.740 | 15.010 | 15.250 | 15.195 | 23,517,247 |
| 2024-11-05 | 15.010 | 15.720 | 14.900 | 15.580 | 15.524 | 26,111,896 |
| 2024-11-04 | 15.140 | 15.590 | 14.920 | 15.200 | 15.145 | 20,513,850 |
| 2024-11-01 | 15.500 | 15.820 | 15.080 | 15.080 | 15.026 | 31,938,536 |
| 2024-10-31 | 16.500 | 16.500 | 15.520 | 15.690 | 15.634 | 37,786,624 |
| 2024-10-30 | 15.680 | 17.160 | 15.600 | 16.400 | 16.341 | 35,504,346 |
| 2024-10-29 | 16.200 | 17.200 | 15.410 | 15.950 | 15.893 | 42,768,483 |
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.