Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	21.750	21.750	21.550	21.550	21.550	16,000
2025-05-05	21.250	22.000	21.250	21.300	21.300	42,000
2025-05-02	21.600	21.600	21.050	21.250	21.250	7,048
2025-04-30	21.950	21.950	20.650	21.100	21.100	45,000
2025-04-29	21.600	21.800	21.350	21.600	21.600	23,378
2025-04-28	21.800	21.800	21.600	21.600	21.600	10,033
2025-04-25	20.800	21.850	20.750	21.350	21.350	48,062
2025-04-24	20.150	20.800	20.150	20.600	20.600	19,164
2025-04-23	19.750	20.950	19.750	20.700	20.700	38,000
2025-04-22	19.500	20.000	19.500	20.000	20.000	6,000
2025-04-21	19.700	20.350	19.600	20.100	20.100	43,100
2025-04-18	19.900	20.900	19.500	20.300	20.300	78,482
2025-04-17	20.350	20.350	20.000	20.050	20.050	29,000
2025-04-16	20.350	21.350	19.800	19.800	19.800	216,216
2025-04-15	20.700	22.200	20.700	21.150	21.150	54,000
2025-04-14	20.950	23.000	20.100	21.300	21.300	231,150
2025-04-11	19.700	21.000	19.600	20.950	20.950	46,000
2025-04-10	19.750	19.850	19.450	19.800	19.800	54,000
2025-04-09	17.750	19.850	17.500	18.050	18.050	80,006
2025-04-08	19.000	19.950	18.850	19.050	19.050	123,000
2025-04-07	20.350	20.350	20.350	20.350	20.350	33,418
2025-04-02	21.900	22.600	21.700	22.600	22.600	47,000
2025-04-01	22.300	22.300	21.650	22.200	22.200	27,438
2025-03-31	21.500	21.700	20.900	21.500	21.500	113,243
2025-03-28	23.100	23.200	22.050	22.350	22.350	109,005
2025-03-27	23.050	23.350	23.000	23.200	23.200	17,112
2025-03-26	23.350	23.750	23.350	23.650	23.650	12,000
2025-03-25	23.350	23.350	23.350	23.350	23.350	3,149
2025-03-24	23.600	23.600	23.150	23.300	23.300	24,055
2025-03-21	23.750	24.300	23.500	23.600	23.600	112,011
2025-03-20	24.000	24.900	24.000	24.650	24.650	66,100
2025-03-19	24.400	24.400	23.350	23.600	23.600	39,050
2025-03-18	24.450	24.450	24.450	24.450	24.450	2,021
2025-03-17	23.650	24.150	23.650	24.150	24.150	9,010
2025-03-14	23.350	23.550	23.200	23.500	23.500	54,000
2025-03-13	23.200	23.500	23.000	23.000	23.000	10,000
2025-03-12	22.850	23.150	22.850	23.150	23.150	38,000
2025-03-11	23.550	23.550	22.600	23.100	23.100	83,000
2025-03-10	24.000	24.150	23.500	24.000	24.000	57,000
2025-03-07	24.350	24.350	24.350	24.350	24.350	1,201
2025-03-06	24.350	24.800	24.350	24.800	24.800	4,000
2025-03-05	24.500	25.500	23.700	24.850	24.850	34,000
2025-03-04	24.150	24.850	24.150	24.800	24.800	23,000
2025-03-03	24.800	25.050	24.050	24.900	24.900	32,200
2025-02-27	24.300	24.500	24.150	24.450	24.450	12,000
2025-02-26	24.500	24.500	23.800	24.400	24.400	26,000
2025-02-25	23.900	24.100	23.600	23.750	23.750	102,498
2025-02-24	25.000	25.000	24.600	24.600	24.600	29,181
2025-02-21	24.350	25.550	24.350	25.200	25.200	124,000
2025-02-20	24.100	24.350	24.100	24.350	24.350	8,020
2025-02-19	23.850	24.100	23.650	23.750	23.750	27,001
2025-02-18	23.850	23.850	23.650	23.750	23.750	13,001
2025-02-17	23.550	23.950	23.450	23.600	23.600	49,000
2025-02-14	23.450	23.450	23.000	23.100	23.100	68,488
2025-02-13	23.250	23.600	23.200	23.550	23.550	59,000
2025-02-12	23.300	23.300	23.000	23.050	23.050	33,000
2025-02-11	23.250	23.500	23.000	23.300	23.300	23,115
2025-02-10	23.800	23.800	22.950	23.200	23.200	76,252
2025-02-07	24.300	24.300	23.800	23.800	23.800	9,000
2025-02-06	23.750	23.850	23.700	23.850	23.850	17,003

← NewerPage 7 of 21 · 1,221 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.