Henan Shijia Photons Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15.260 | 16.380 | 15.110 | 15.920 | 15.863 | 37,697,840 |
| 2024-10-25 | 15.350 | 15.950 | 14.880 | 15.370 | 15.315 | 41,554,348 |
| 2024-10-24 | 14.560 | 16.200 | 14.300 | 15.340 | 15.285 | 54,445,587 |
| 2024-10-23 | 13.800 | 16.440 | 13.800 | 14.800 | 14.747 | 59,421,559 |
| 2024-10-22 | 15.070 | 15.450 | 14.030 | 14.340 | 14.288 | 55,344,422 |
| 2024-10-21 | 14.200 | 14.970 | 14.000 | 14.050 | 13.999 | 52,341,968 |
| 2024-10-18 | 12.010 | 13.950 | 11.820 | 13.590 | 13.541 | 47,889,613 |
| 2024-10-17 | 11.050 | 11.990 | 11.030 | 11.640 | 11.598 | 24,593,477 |
| 2024-10-16 | 10.850 | 11.090 | 10.770 | 10.950 | 10.911 | 9,986,796 |
| 2024-10-15 | 11.210 | 11.660 | 10.980 | 11.000 | 10.960 | 12,990,902 |
| 2024-10-14 | 11.080 | 11.370 | 10.710 | 11.330 | 11.289 | 15,469,438 |
| 2024-10-11 | 11.540 | 11.770 | 10.870 | 11.120 | 11.080 | 16,787,422 |
| 2024-10-10 | 11.960 | 12.080 | 11.480 | 11.560 | 11.518 | 15,975,672 |
| 2024-10-09 | 12.660 | 12.840 | 11.640 | 11.650 | 11.608 | 27,629,101 |
| 2024-10-08 | 13.400 | 13.400 | 11.900 | 13.050 | 13.003 | 33,736,400 |
| 2024-09-30 | 10.200 | 11.500 | 9.890 | 11.170 | 11.130 | 28,237,159 |
| 2024-09-27 | 9.290 | 9.600 | 9.190 | 9.580 | 9.546 | 8,262,791 |
| 2024-09-26 | 8.920 | 9.140 | 8.860 | 9.110 | 9.077 | 7,974,123 |
| 2024-09-25 | 9.000 | 9.070 | 8.860 | 8.910 | 8.878 | 10,492,342 |
| 2024-09-24 | 8.410 | 9.270 | 8.350 | 8.900 | 8.868 | 16,893,928 |
| 2024-09-23 | 8.310 | 8.480 | 8.220 | 8.390 | 8.360 | 3,762,120 |
| 2024-09-20 | 8.340 | 8.440 | 8.250 | 8.320 | 8.290 | 2,711,493 |
| 2024-09-19 | 8.220 | 8.460 | 8.140 | 8.340 | 8.310 | 4,044,850 |
| 2024-09-18 | 8.260 | 8.390 | 8.030 | 8.170 | 8.141 | 3,401,236 |
| 2024-09-13 | 8.380 | 8.450 | 8.210 | 8.240 | 8.210 | 3,526,477 |
| 2024-09-12 | 8.490 | 8.580 | 8.380 | 8.400 | 8.370 | 2,792,898 |
| 2024-09-11 | 8.420 | 8.530 | 8.370 | 8.420 | 8.390 | 2,881,147 |
| 2024-09-10 | 8.260 | 8.580 | 8.210 | 8.500 | 8.469 | 5,204,526 |
| 2024-09-09 | 8.260 | 8.450 | 8.210 | 8.280 | 8.250 | 3,553,817 |
| 2024-09-06 | 8.610 | 8.630 | 8.330 | 8.350 | 8.320 | 4,341,608 |
| 2024-09-05 | 8.460 | 8.780 | 8.460 | 8.610 | 8.579 | 4,631,795 |
| 2024-09-04 | 8.530 | 8.570 | 8.420 | 8.470 | 8.440 | 3,449,977 |
| 2024-09-03 | 8.580 | 8.750 | 8.510 | 8.580 | 8.549 | 4,071,743 |
| 2024-09-02 | 8.930 | 8.960 | 8.550 | 8.580 | 8.549 | 5,932,139 |
| 2024-08-30 | 8.630 | 8.990 | 8.560 | 8.860 | 8.828 | 6,550,668 |
| 2024-08-29 | 8.380 | 8.690 | 8.320 | 8.630 | 8.599 | 4,712,780 |
| 2024-08-28 | 8.410 | 8.580 | 8.310 | 8.450 | 8.420 | 3,657,973 |
| 2024-08-27 | 8.560 | 8.630 | 8.380 | 8.410 | 8.380 | 4,608,324 |
| 2024-08-26 | 8.620 | 8.660 | 8.490 | 8.600 | 8.569 | 4,218,845 |
| 2024-08-23 | 8.620 | 8.750 | 8.550 | 8.590 | 8.559 | 4,982,998 |
| 2024-08-22 | 8.900 | 8.950 | 8.670 | 8.700 | 8.669 | 3,888,257 |
| 2024-08-21 | 8.780 | 8.950 | 8.730 | 8.880 | 8.848 | 4,691,348 |
| 2024-08-20 | 9.070 | 9.080 | 8.760 | 8.780 | 8.748 | 5,903,476 |
| 2024-08-19 | 9.130 | 9.240 | 8.970 | 9.060 | 9.027 | 6,792,412 |
| 2024-08-16 | 9.040 | 9.180 | 9.020 | 9.090 | 9.057 | 6,094,386 |
| 2024-08-15 | 8.800 | 9.070 | 8.750 | 8.980 | 8.948 | 5,842,892 |
| 2024-08-14 | 8.750 | 8.880 | 8.750 | 8.810 | 8.778 | 3,342,851 |
| 2024-08-13 | 8.730 | 8.830 | 8.660 | 8.820 | 8.788 | 4,126,829 |
| 2024-08-12 | 8.780 | 8.830 | 8.600 | 8.680 | 8.649 | 4,229,705 |
| 2024-08-09 | 8.960 | 9.090 | 8.780 | 8.780 | 8.748 | 5,299,533 |
| 2024-08-08 | 8.820 | 9.090 | 8.800 | 8.890 | 8.858 | 6,985,421 |
| 2024-08-07 | 8.800 | 9.050 | 8.740 | 8.890 | 8.858 | 6,881,218 |
| 2024-08-06 | 8.870 | 8.870 | 8.660 | 8.770 | 8.738 | 6,167,373 |
| 2024-08-05 | 9.070 | 9.130 | 8.680 | 8.680 | 8.649 | 9,597,018 |
| 2024-08-02 | 9.400 | 9.520 | 9.110 | 9.170 | 9.137 | 7,598,975 |
| 2024-08-01 | 9.600 | 9.690 | 9.470 | 9.530 | 9.496 | 7,255,780 |
| 2024-07-31 | 9.230 | 9.590 | 9.230 | 9.540 | 9.506 | 8,044,016 |
| 2024-07-30 | 9.110 | 9.340 | 9.080 | 9.250 | 9.217 | 5,196,033 |
| 2024-07-29 | 9.080 | 9.260 | 9.040 | 9.160 | 9.127 | 5,682,585 |
| 2024-07-26 | 9.010 | 9.150 | 8.930 | 9.090 | 9.057 | 5,548,607 |
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.