Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	22.350	22.350	22.000	22.000	22.000	3,020
2023-02-08	21.600	22.350	21.600	22.350	22.350	2,000
2023-02-07	22.250	22.250	22.250	22.250	22.250	1,027
2023-02-06	22.250	22.250	22.250	22.250	22.250	1,000
2023-02-03	21.650	22.150	21.650	22.150	22.150	4,000
2023-02-02	22.450	22.450	22.450	22.450	22.450	1,000
2023-02-01	21.700	21.700	21.700	21.700	21.700	8,000
2023-01-31	21.900	22.450	21.900	21.900	21.900	10,005
2023-01-30	21.900	21.900	21.900	21.900	21.900	1,000
2023-01-17	21.300	21.550	21.300	21.550	21.550	7,001
2023-01-16	21.200	21.800	21.200	21.500	21.500	15,005
2023-01-13	21.300	21.500	21.250	21.500	21.500	3,000
2023-01-12	21.900	21.900	21.550	21.550	21.550	12,000
2023-01-11	21.200	21.950	21.100	21.900	21.900	11,027
2023-01-10	21.800	21.800	21.450	21.450	21.450	23,000
2023-01-09	21.400	22.100	21.200	21.800	21.800	27,000
2023-01-06	21.000	21.000	20.800	20.850	20.850	21,000
2023-01-05	21.200	21.200	21.200	21.200	21.200	1,000
2023-01-04	21.100	21.100	21.050	21.050	21.050	2,999
2023-01-03	21.100	21.300	20.600	20.800	20.800	25,000
2022-12-30	21.350	21.550	21.100	21.550	21.550	8,781
2022-12-29	20.950	21.450	20.600	21.450	21.450	20,000
2022-12-28	21.000	22.450	20.800	21.350	21.350	36,040
2022-12-27	21.050	21.050	20.550	20.800	20.800	15,000
2022-12-26	21.050	21.050	21.000	21.000	21.000	9,000
2022-12-23	21.450	21.450	21.100	21.100	21.100	7,434
2022-12-22	21.500	21.500	21.500	21.500	21.500	1,066
2022-12-21	21.800	21.800	21.800	21.800	21.800	1,506
2022-12-20	21.600	21.650	21.600	21.650	21.650	3,020
2022-12-19	21.200	21.700	21.200	21.700	21.700	3,000
2022-12-16	22.250	22.600	21.200	21.200	21.200	92,308
2022-12-15	23.200	23.650	23.050	23.050	23.050	5,150
2022-12-14	23.050	23.900	23.000	23.900	23.900	55,107
2022-12-13	22.800	23.000	22.100	22.900	22.900	8,000
2022-12-12	22.400	22.400	22.350	22.350	22.350	3,008
2022-12-09	22.100	22.900	22.100	22.900	22.900	4,000
2022-12-08	22.200	22.300	22.200	22.200	22.200	6,150
2022-12-07	22.700	22.800	22.700	22.800	22.800	3,000
2022-12-06	22.700	22.700	22.700	22.700	22.700	3,000
2022-12-05	22.700	23.100	22.700	23.100	23.100	5,009
2022-12-02	23.400	23.400	22.600	22.700	22.700	5,460
2022-12-01	23.400	23.400	23.300	23.400	23.400	51,000
2022-11-30	23.100	23.700	22.400	23.000	23.000	16,020
2022-11-29	23.000	23.250	23.000	23.200	23.200	15,463
2022-11-28	22.350	22.350	22.350	22.350	22.350	1,000
2022-11-25	22.600	22.600	22.500	22.500	22.500	3,245
2022-11-24	21.950	23.150	21.800	23.150	23.150	95,000
2022-11-23	21.850	21.850	21.850	21.850	21.850	2,000
2022-11-22	21.800	21.800	21.800	21.800	21.800	1,000
2022-11-21	21.800	21.800	21.800	21.800	21.800	1,000
2022-11-18	21.750	21.750	21.750	21.750	21.750	1,110
2022-11-17	21.500	21.500	21.500	21.500	21.500	1,000
2022-11-16	21.450	21.500	21.450	21.500	21.500	2,000
2022-11-15	21.450	22.000	21.400	21.400	21.400	32,270
2022-11-14	21.200	21.500	21.200	21.500	21.500	15,000
2022-11-11	21.350	21.400	21.200	21.400	21.400	6,000
2022-11-10	21.300	21.400	21.300	21.350	21.350	3,000
2022-11-09	21.300	21.300	21.300	21.300	21.300	2,010
2022-11-08	21.300	21.300	21.300	21.300	21.300	0
2022-11-07	21.500	21.500	21.300	21.300	21.300	7,079

← NewerPage 16 of 21 · 1,216 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.