Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	22.650	23.750	22.650	23.750	23.750	62,000
2023-11-03	22.650	22.650	22.650	22.650	22.650	1,000
2023-11-02	22.900	23.050	22.750	22.750	22.750	3,000
2023-11-01	22.650	22.900	22.650	22.900	22.900	2,000
2023-10-31	22.850	22.850	22.850	22.850	22.850	1,000
2023-10-30	23.100	23.200	22.850	22.850	22.850	9,077
2023-10-27	22.500	22.500	22.500	22.500	22.500	1,000
2023-10-26	22.500	22.500	22.500	22.500	22.500	1,000
2023-10-25	23.100	23.100	23.100	23.100	23.100	1,000
2023-10-24	23.000	23.000	23.000	23.000	23.000	1,000
2023-10-23	22.500	23.050	22.500	23.050	23.050	4,000
2023-10-20	23.100	23.100	23.100	23.100	23.100	1,000
2023-10-19	23.050	23.050	23.050	23.050	23.050	1,000
2023-10-18	22.750	23.050	22.650	23.050	23.050	26,050
2023-10-17	22.700	22.750	22.700	22.750	22.750	3,100
2023-10-16	22.350	22.650	22.350	22.650	22.650	15,005
2023-10-13	22.250	22.650	22.250	22.650	22.650	13,025
2023-10-12	22.300	22.700	22.300	22.700	22.700	22,040
2023-10-11	22.300	22.500	22.200	22.500	22.500	37,000
2023-10-06	22.500	22.500	22.500	22.500	22.500	1,000
2023-10-05	22.450	22.700	22.450	22.450	22.450	10,030
2023-10-04	22.650	22.650	22.400	22.450	22.450	9,020
2023-10-03	22.650	22.650	22.650	22.650	22.650	1,022
2023-10-02	22.650	22.650	22.650	22.650	22.650	1,000
2023-09-28	22.300	22.700	22.300	22.700	22.700	5,000
2023-09-27	22.350	22.500	22.350	22.500	22.500	2,000
2023-09-26	22.500	22.500	22.300	22.300	22.300	38,000
2023-09-25	22.600	22.650	22.600	22.650	22.650	3,055
2023-09-22	22.650	22.650	22.550	22.550	22.550	3,000
2023-09-21	23.000	23.000	22.300	22.550	22.550	27,046
2023-09-20	22.600	23.100	22.600	23.050	23.050	21,028
2023-09-19	23.100	23.100	22.200	22.600	22.600	53,000
2023-09-18	22.600	22.900	22.600	22.900	22.900	5,000
2023-09-15	23.000	23.050	22.900	22.900	22.900	7,090
2023-09-14	23.000	23.100	22.650	23.100	23.100	9,000
2023-09-13	22.950	22.950	22.750	22.750	22.750	4,014
2023-09-12	22.500	23.000	22.500	23.000	23.000	17,000
2023-09-11	22.700	22.750	22.700	22.750	22.750	4,023
2023-09-08	22.500	22.500	22.300	22.300	22.300	9,081
2023-09-07	22.650	22.650	22.300	22.300	22.300	18,120
2023-09-06	22.550	22.700	22.350	22.700	22.700	12,000
2023-09-05	22.700	23.000	22.550	22.550	22.550	13,064
2023-09-04	22.600	22.800	22.450	22.500	22.500	21,065
2023-09-01	22.900	23.100	22.850	23.100	23.100	5,000
2023-08-31	23.000	23.050	22.700	22.700	22.700	8,039
2023-08-30	22.850	23.000	22.850	23.000	23.000	2,000
2023-08-29	22.900	22.950	22.900	22.950	22.950	4,001
2023-08-28	22.850	22.850	22.850	22.850	22.850	1,020
2023-08-25	22.250	22.500	22.200	22.300	22.300	6,140
2023-08-24	22.450	22.600	22.400	22.450	22.450	68,123
2023-08-23	22.700	22.950	22.450	22.950	22.950	6,000
2023-08-22	23.150	23.150	22.450	22.550	22.550	18,000
2023-08-21	22.550	22.650	22.550	22.650	22.650	7,100
2023-08-18	22.450	22.600	22.350	22.600	22.600	11,080
2023-08-17	22.600	22.700	22.500	22.550	22.550	27,013
2023-08-16	22.750	23.000	22.750	23.000	23.000	2,000
2023-08-15	22.900	22.900	22.700	22.700	22.700	14,920
2023-08-14	22.900	22.900	22.900	22.900	22.900	3,000
2023-08-11	23.150	23.150	22.700	22.900	22.900	14,000
2023-08-10	23.200	23.200	23.200	23.200	23.200	1,090

← NewerPage 13 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.