Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	29.000	29.050	28.700	28.700	28.700	242,646
2024-08-02	30.700	32.150	29.900	31.850	31.850	289,027
2024-08-01	30.950	33.700	30.950	33.150	33.150	650,123
2024-07-31	30.950	31.800	30.650	30.650	30.650	67,155
2024-07-30	30.650	31.100	30.600	30.850	30.850	74,000
2024-07-29	31.650	32.400	30.350	31.050	31.050	285,000
2024-07-26	32.450	32.450	30.900	30.950	30.950	46,040
2024-07-23	30.000	34.000	30.000	32.500	32.500	259,000
2024-07-22	28.250	31.200	28.100	30.950	30.950	342,000
2024-07-19	29.400	29.400	27.250	28.450	28.450	247,000
2024-07-18	29.100	30.000	27.900	29.600	29.600	112,000
2024-07-17	29.900	29.900	26.700	29.100	29.100	223,038
2024-07-16	31.000	31.000	29.350	29.500	29.500	51,241
2024-07-15	30.500	30.500	30.200	30.200	30.200	6,051
2024-07-12	30.950	31.000	30.200	30.500	30.500	45,097
2024-07-11	31.800	31.800	30.500	30.600	30.600	38,500
2024-07-10	30.850	32.300	30.600	30.600	30.600	38,021
2024-07-09	30.700	31.300	30.700	30.850	30.850	4,000
2024-07-08	32.200	32.200	31.400	31.400	31.400	19,000
2024-07-05	31.100	32.000	31.100	31.900	31.900	10,057
2024-07-04	31.550	32.650	30.800	31.750	31.750	302,374
2024-07-03	31.400	31.400	30.400	30.750	30.750	60,015
2024-07-02	30.250	32.000	29.800	30.900	30.900	94,033
2024-07-01	31.900	33.300	31.250	31.400	31.400	58,050
2024-06-28	30.050	33.500	30.050	32.250	32.250	199,020
2024-06-27	31.750	32.350	29.750	31.350	31.350	127,143
2024-06-26	33.000	34.000	32.950	33.050	33.050	49,120
2024-06-25	32.200	33.000	31.600	33.000	33.000	109,006
2024-06-24	32.000	32.000	31.350	31.750	31.750	25,012
2024-06-21	32.350	32.350	30.900	32.000	32.000	49,100
2024-06-20	30.450	32.750	30.050	32.750	32.750	312,024
2024-06-19	29.050	31.000	28.450	30.500	30.500	309,019
2024-06-18	27.600	29.250	27.600	29.050	29.050	79,000
2024-06-17	27.500	28.000	27.400	28.000	28.000	29,002
2024-06-14	29.300	29.300	28.750	28.800	28.800	20,150
2024-06-13	29.500	29.500	28.350	28.600	28.600	10,022
2024-06-12	28.550	28.550	28.350	28.350	28.350	8,000
2024-06-11	28.750	28.950	27.750	28.550	28.550	58,111
2024-06-07	29.500	29.800	29.200	29.600	29.600	21,000
2024-06-06	29.200	29.550	28.750	29.500	29.500	77,003
2024-06-05	30.000	30.000	29.150	29.800	29.800	51,050
2024-06-04	30.550	30.550	30.000	30.400	30.400	50,022
2024-06-03	30.800	31.500	30.000	31.000	31.000	105,022
2024-05-31	29.300	31.700	28.500	30.800	30.800	202,090
2024-05-30	29.800	30.550	29.150	29.150	29.150	101,016
2024-05-29	30.450	30.450	29.100	29.800	29.800	117,000
2024-05-28	29.350	30.850	27.600	30.400	30.400	288,066
2024-05-27	30.000	30.100	29.550	29.550	29.550	53,063
2024-05-24	30.600	30.600	30.000	30.200	30.200	74,245
2024-05-23	30.600	31.100	30.450	30.850	30.850	356,001
2024-05-22	28.600	31.750	28.300	30.650	30.650	281,000
2024-05-21	30.800	31.450	28.500	28.900	28.900	255,091
2024-05-20	32.400	32.800	30.550	31.550	31.550	293,250
2024-05-17	32.250	32.250	30.000	31.600	31.600	301,654
2024-05-16	31.800	32.450	30.050	32.450	32.450	784,617
2024-05-15	26.700	29.500	26.650	29.500	29.500	305,300
2024-05-14	27.300	27.300	26.400	26.850	26.850	24,153
2024-05-13	27.000	27.500	27.000	27.150	27.150	72,021
2024-05-10	26.450	27.400	26.000	26.550	26.550	84,099
2024-05-09	25.700	26.050	25.400	25.850	25.850	7,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-12	1.2000 CNY
2021-08-16	1.2000 CNY
2020-09-08	2.2300 CNY
2019-08-29	0.7200 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.