Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	23.300	23.350	23.200	23.300	23.300	10,000
2024-01-29	23.100	23.500	22.800	23.300	23.300	33,000
2024-01-26	23.000	23.500	23.000	23.450	23.450	12,075
2024-01-25	23.900	23.950	23.100	23.200	23.200	36,274
2024-01-24	23.800	23.800	23.250	23.250	23.250	56,005
2024-01-23	23.150	23.750	23.150	23.650	23.650	36,000
2024-01-22	23.400	24.000	23.400	23.600	23.600	46,000
2024-01-19	22.950	23.850	22.650	23.450	23.450	128,100
2024-01-18	23.450	23.450	23.000	23.350	23.350	32,430
2024-01-17	23.300	23.300	22.650	22.950	22.950	371,047
2024-01-16	24.750	24.800	23.700	23.750	23.750	239,021
2024-01-15	26.600	26.600	25.300	25.400	25.400	124,020
2024-01-12	27.800	27.800	26.700	27.000	27.000	14,078
2024-01-11	27.100	28.150	26.250	27.700	27.700	74,200
2024-01-10	26.800	26.800	26.450	26.450	26.450	3,000
2024-01-09	26.000	26.800	26.000	26.800	26.800	9,083
2024-01-08	27.250	27.250	26.900	26.900	26.900	2,000
2024-01-05	26.600	26.800	26.600	26.800	26.800	2,024
2024-01-04	26.550	26.950	26.550	26.950	26.950	11,000
2024-01-03	27.350	27.450	26.450	26.550	26.550	84,096
2024-01-02	28.800	28.800	26.850	28.300	28.300	65,057
2023-12-29	27.550	28.800	27.550	28.800	28.800	112,017
2023-12-28	26.850	28.400	26.300	28.400	28.400	139,018
2023-12-27	26.750	27.700	26.600	27.700	27.700	135,030
2023-12-26	26.200	27.250	26.200	27.000	27.000	155,219
2023-12-25	26.100	26.100	25.900	25.900	25.900	9,000
2023-12-22	25.350	25.350	25.250	25.250	25.250	23,658
2023-12-21	27.300	27.300	25.150	25.250	25.250	110,050
2023-12-20	27.100	27.750	27.100	27.700	27.700	21,000
2023-12-19	27.000	27.600	27.000	27.050	27.050	8,017
2023-12-18	27.100	28.000	27.100	28.000	28.000	38,106
2023-12-15	27.000	27.700	26.400	27.700	27.700	136,051
2023-12-14	25.950	27.800	25.950	27.450	27.450	332,064
2023-12-13	25.850	25.850	25.850	25.850	25.850	1,125
2023-12-12	26.150	26.150	25.800	26.000	26.000	37,108
2023-12-11	26.700	26.700	25.700	26.150	26.150	15,032
2023-12-08	25.400	26.700	25.400	26.700	26.700	134,057
2023-12-07	25.400	25.700	25.200	25.700	25.700	20,000
2023-12-06	25.600	26.000	25.350	26.000	26.000	10,000
2023-12-05	25.450	25.450	25.450	25.450	25.450	1,001
2023-12-04	26.000	26.000	25.850	25.850	25.850	2,000
2023-12-01	25.350	25.850	25.350	25.850	25.850	11,000
2023-11-30	25.800	25.900	25.500	25.900	25.900	12,321
2023-11-29	25.450	25.450	25.450	25.450	25.450	5,020
2023-11-28	25.000	25.950	25.000	25.950	25.950	120,000
2023-11-27	25.850	25.850	25.200	25.200	25.200	4,181
2023-11-24	25.950	26.000	25.850	25.850	25.850	42,100
2023-11-23	25.600	26.150	25.100	26.000	26.000	47,000
2023-11-22	26.100	26.300	26.000	26.200	26.200	16,348
2023-11-21	26.000	26.350	25.800	26.250	26.250	250,000
2023-11-20	25.350	26.050	25.350	25.850	25.850	200,210
2023-11-17	24.150	25.550	24.150	25.350	25.350	118,005
2023-11-16	24.400	24.400	23.850	24.100	24.100	9,158
2023-11-15	23.200	24.400	23.200	24.400	24.400	81,105
2023-11-14	23.550	23.550	23.200	23.200	23.200	2,008
2023-11-13	23.300	23.400	22.850	23.400	23.400	10,000
2023-11-10	22.800	22.800	22.800	22.800	22.800	1,000
2023-11-09	23.450	23.450	23.450	23.450	23.450	2,020
2023-11-08	23.550	23.550	23.100	23.400	23.400	10,055
2023-11-07	23.750	23.750	23.100	23.100	23.100	7,034

← NewerPage 12 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.