Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	25.950	26.500	25.550	25.700	25.700	43,396
2024-05-07	26.500	27.000	26.000	26.250	26.250	128,458
2024-05-06	26.000	27.750	26.000	27.600	27.600	440,009
2024-05-03	25.400	26.050	25.250	25.250	25.250	42,010
2024-05-02	24.800	25.450	24.800	25.400	25.400	9,026
2024-04-30	25.800	25.800	24.900	25.350	25.350	45,000
2024-04-29	25.000	25.750	24.900	25.600	25.600	101,000
2024-04-26	24.000	25.500	24.000	25.000	25.000	27,127
2024-04-25	23.900	24.200	23.900	24.100	24.100	17,015
2024-04-24	24.300	24.950	24.000	24.100	24.100	74,220
2024-04-23	23.700	24.200	23.450	24.100	24.100	58,000
2024-04-22	22.500	23.700	22.500	23.600	23.600	75,001
2024-04-19	23.300	23.300	22.200	22.750	22.750	200,221
2024-04-18	23.250	23.500	22.850	23.300	23.300	82,875
2024-04-17	23.550	24.750	22.800	23.950	23.950	108,000
2024-04-16	24.550	24.550	24.250	24.250	24.250	9,036
2024-04-15	24.500	24.850	24.250	24.250	24.250	7,991
2024-04-12	24.750	25.300	24.400	24.650	24.650	84,000
2024-04-11	25.300	25.800	25.300	25.450	25.450	4,000
2024-04-10	25.750	25.750	25.400	25.400	25.400	5,084
2024-04-09	24.700	26.000	24.700	25.800	25.800	49,112
2024-04-08	24.500	26.250	24.500	25.150	25.150	58,011
2024-04-03	24.800	24.800	24.800	24.800	24.800	1,046
2024-04-02	24.150	24.750	24.150	24.450	24.450	17,020
2024-04-01	24.900	24.900	24.550	24.550	24.550	4,058
2024-03-29	24.950	24.950	24.300	24.700	24.700	14,000
2024-03-28	24.350	25.350	24.100	24.350	24.350	13,000
2024-03-27	24.600	24.600	24.600	24.600	24.600	3,017
2024-03-26	24.700	25.200	24.600	24.600	24.600	22,000
2024-03-25	23.950	24.600	23.950	24.600	24.600	4,020
2024-03-22	24.450	24.500	24.200	24.200	24.200	14,143
2024-03-21	24.200	24.450	23.950	24.100	24.100	32,148
2024-03-20	24.400	24.450	23.300	23.600	23.600	107,112
2024-03-19	24.300	24.850	24.300	24.850	24.850	14,077
2024-03-18	24.950	25.050	24.700	25.050	25.050	6,010
2024-03-15	24.950	24.950	24.900	24.900	24.900	2,000
2024-03-14	25.300	25.750	25.300	25.750	25.750	5,000
2024-03-13	25.250	26.250	25.250	26.100	26.100	24,000
2024-03-12	25.350	27.250	25.350	25.600	25.600	79,134
2024-03-11	24.700	25.600	24.700	25.150	25.150	38,024
2024-03-08	24.200	24.800	24.050	24.450	24.450	59,048
2024-03-07	24.400	25.000	24.350	24.550	24.550	32,050
2024-03-06	24.750	24.750	24.750	24.750	24.750	2,000
2024-03-05	24.700	24.700	24.500	24.600	24.600	18,000
2024-03-04	24.200	25.550	24.200	24.900	24.900	41,136
2024-03-01	24.000	24.500	24.000	24.200	24.200	42,456
2024-02-29	24.900	24.900	24.500	24.500	24.500	23,000
2024-02-27	25.200	26.000	24.700	24.950	24.950	36,000
2024-02-26	24.700	25.550	24.600	25.200	25.200	51,000
2024-02-23	24.800	25.500	24.800	25.000	25.000	9,090
2024-02-22	24.150	25.400	24.150	25.050	25.050	55,100
2024-02-21	24.950	25.600	24.200	24.500	24.500	86,807
2024-02-20	24.950	25.250	24.800	24.850	24.850	19,596
2024-02-19	23.900	25.750	23.900	25.600	25.600	120,580
2024-02-16	24.500	25.500	24.500	25.400	25.400	25,220
2024-02-15	23.200	25.350	23.200	25.250	25.250	50,025
2024-02-05	24.750	24.900	24.100	24.150	24.150	64,000
2024-02-02	24.000	25.950	23.500	25.700	25.700	157,010
2024-02-01	23.500	24.850	23.350	24.300	24.300	160,002
2024-01-31	23.200	23.400	23.050	23.050	23.050	14,100

← NewerPage 11 of 21 · 1,222 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.