Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	22.900	23.900	22.900	23.550	23.550	86,001
2025-02-04	23.050	23.200	22.600	22.600	22.600	84,687
2025-02-03	24.400	24.550	22.750	22.950	22.950	159,082
2025-01-22	24.000	24.900	24.000	24.400	24.400	63,183
2025-01-21	23.850	24.300	23.450	24.300	24.300	21,053
2025-01-20	24.350	24.350	23.900	24.100	24.100	58,100
2025-01-17	24.000	24.200	23.350	23.650	23.650	44,046
2025-01-16	23.100	24.900	22.800	24.300	24.300	217,010
2025-01-15	22.700	23.200	22.100	22.700	22.700	88,100
2025-01-14	23.450	23.450	22.200	22.700	22.700	101,250
2025-01-13	23.200	24.350	21.650	23.800	23.800	393,000
2025-01-10	23.800	23.800	23.200	23.500	23.500	127,269
2025-01-09	24.550	24.650	23.900	24.000	24.000	113,003
2025-01-08	24.300	24.800	24.300	24.500	24.500	32,010
2025-01-07	24.800	25.500	24.000	24.300	24.300	122,060
2025-01-06	24.900	25.600	24.900	25.350	25.350	74,100
2025-01-03	24.600	24.950	24.550	24.800	24.800	39,381
2025-01-02	25.050	25.200	24.500	24.750	24.750	246,020
2024-12-31	26.100	26.100	25.050	25.500	25.500	125,185
2024-12-30	26.900	26.900	26.150	26.550	26.550	17,005
2024-12-27	26.700	26.700	26.700	26.700	26.700	3,000
2024-12-26	27.150	27.150	26.400	26.400	26.400	6,155
2024-12-25	26.900	26.900	26.400	26.750	26.750	27,000
2024-12-24	26.250	27.400	26.250	26.300	26.300	76,000
2024-12-23	25.200	26.700	25.200	26.100	26.100	142,123
2024-12-20	25.600	25.600	24.550	24.750	24.750	315,128
2024-12-19	26.650	26.650	25.850	25.950	25.950	286,040
2024-12-18	27.850	28.250	26.200	27.300	27.300	144,030
2024-12-17	28.400	28.400	28.150	28.150	28.150	7,000
2024-12-16	28.950	28.950	27.500	27.900	27.900	40,018
2024-12-13	28.200	28.800	27.650	28.500	28.500	8,030
2024-12-12	28.600	29.500	27.900	28.300	28.300	71,090
2024-12-11	30.200	30.200	28.700	28.800	28.800	66,011
2024-12-10	30.600	30.650	29.500	29.950	29.950	39,042
2024-12-09	32.000	32.000	30.800	31.100	31.100	11,000
2024-12-06	31.700	31.700	30.850	31.300	31.300	7,000
2024-12-05	30.950	31.400	30.950	31.400	31.400	12,000
2024-12-04	31.150	32.000	30.700	31.100	31.100	23,010
2024-12-03	30.350	31.000	30.100	31.000	31.000	45,060
2024-12-02	31.000	31.150	30.100	30.350	30.350	33,000
2024-11-29	29.500	31.000	28.800	31.000	31.000	94,000
2024-11-28	29.100	30.450	28.650	30.450	30.450	70,100
2024-11-27	29.600	30.600	29.300	29.850	29.850	117,000
2024-11-26	32.450	32.450	30.050	30.100	30.100	90,048
2024-11-25	29.450	31.250	29.050	31.250	31.250	415,312
2024-11-22	28.450	29.200	27.750	28.450	28.450	69,000
2024-11-21	27.450	28.450	27.300	27.900	27.900	65,000
2024-11-20	28.200	28.200	28.200	28.200	28.200	256,188
2024-11-19	29.000	30.700	29.000	29.800	29.800	199,000
2024-11-18	27.850	29.500	27.450	29.100	29.100	93,000
2024-11-15	27.450	27.850	26.800	27.850	27.850	83,000
2024-11-14	28.250	28.250	26.600	27.200	27.200	228,086
2024-11-13	29.050	29.800	28.500	28.550	28.550	270,032
2024-11-12	29.650	32.700	29.050	29.650	29.650	95,297
2024-11-11	31.450	31.450	30.400	30.850	30.850	15,000
2024-11-08	31.300	31.500	30.250	30.250	30.250	54,000
2024-11-07	29.200	30.700	28.750	30.600	30.600	73,000
2024-11-06	30.950	30.950	29.750	29.850	29.850	9,037
2024-11-05	30.250	30.450	29.200	30.100	30.100	58,000
2024-11-04	30.600	30.600	29.550	29.800	29.800	37,125

← NewerPage 8 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.