Sino Horizon Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	29.450	31.150	28.100	31.150	31.150	192,139
2024-10-30	30.550	30.600	29.700	29.700	29.700	54,191
2024-10-29	32.200	33.600	29.450	29.800	29.800	219,048
2024-10-28	31.100	32.000	31.050	31.750	31.750	72,000
2024-10-25	30.450	31.500	30.150	30.600	30.600	78,018
2024-10-24	31.500	32.600	29.900	31.100	31.100	154,215
2024-10-23	32.600	33.700	31.050	32.450	32.450	92,000
2024-10-22	34.800	34.800	32.700	32.700	32.700	30,121
2024-10-21	35.000	35.000	34.100	34.500	34.500	141,022
2024-10-18	30.300	33.250	30.250	33.200	33.200	294,180
2024-10-17	29.250	31.400	29.100	30.450	30.450	147,003
2024-10-16	31.050	31.150	28.950	30.000	30.000	314,086
2024-10-15	32.100	33.500	32.050	32.150	32.150	101,050
2024-10-14	31.950	32.450	30.700	32.100	32.100	44,003
2024-10-11	30.200	33.000	30.200	30.950	30.950	45,038
2024-10-09	34.250	34.250	31.000	31.050	31.050	113,249
2024-10-08	34.050	36.000	31.600	33.600	33.600	233,004
2024-10-07	33.300	35.500	32.650	35.050	35.050	93,200
2024-10-04	35.000	36.450	33.100	33.300	33.300	120,189
2024-10-01	39.750	40.200	36.150	36.700	36.700	107,098
2024-09-30	40.450	40.550	37.900	39.750	39.750	252,208
2024-09-27	36.800	37.000	36.100	36.900	36.900	233,170
2024-09-26	35.400	36.700	35.250	35.900	35.900	340,024
2024-09-25	33.750	35.900	33.750	35.500	35.500	300,066
2024-09-24	33.050	34.150	32.250	33.300	33.300	48,000
2024-09-23	34.700	34.700	32.250	33.650	33.650	136,000
2024-09-20	31.650	34.100	30.800	34.100	34.100	361,087
2024-09-19	30.550	31.950	29.300	31.650	31.650	185,010
2024-09-18	29.200	30.150	28.750	30.150	30.150	181,500
2024-09-16	26.900	29.000	26.900	28.750	28.750	109,015
2024-09-13	26.700	27.550	26.700	27.400	27.400	56,000
2024-09-12	26.250	27.450	26.250	27.150	27.150	122,000
2024-09-11	25.650	26.450	25.650	25.850	25.850	49,031
2024-09-10	26.800	27.200	25.850	26.250	26.250	119,050
2024-09-09	27.850	28.400	26.550	26.750	26.750	485,693
2024-09-06	28.700	30.400	27.800	29.250	29.250	161,000
2024-09-05	30.500	31.800	28.850	29.600	29.600	250,299
2024-09-04	31.550	32.200	30.350	30.350	30.350	388,008
2024-09-03	34.750	35.450	33.450	33.700	33.700	57,114
2024-09-02	34.900	36.100	34.800	35.150	35.150	39,000
2024-08-30	33.350	35.600	33.350	35.300	35.300	97,016
2024-08-29	33.700	34.000	32.850	33.950	33.950	117,016
2024-08-28	34.350	34.700	33.300	34.650	34.650	76,000
2024-08-27	35.100	35.100	33.800	34.700	34.700	95,150
2024-08-26	34.200	35.600	32.750	35.600	35.600	188,100
2024-08-23	33.850	34.750	31.500	34.700	34.700	153,000
2024-08-22	35.800	35.800	34.100	34.700	34.700	167,074
2024-08-21	31.800	34.100	31.000	34.100	34.100	264,478
2024-08-20	31.550	31.550	30.750	31.000	31.000	39,100
2024-08-19	30.550	33.000	30.550	31.900	31.900	65,010
2024-08-16	30.200	32.750	30.150	31.900	31.900	284,000
2024-08-15	29.900	29.900	29.000	29.800	29.800	6,000
2024-08-14	29.650	30.400	29.300	29.400	29.400	48,100
2024-08-13	29.600	29.650	29.200	29.350	29.350	23,000
2024-08-12	28.650	30.500	28.100	29.600	29.600	140,000
2024-08-09	26.700	29.500	26.700	29.100	29.100	316,100
2024-08-08	27.850	29.400	26.900	27.350	27.350	218,124
2024-08-07	28.350	29.950	28.350	29.300	29.300	56,000
2024-08-06	30.400	30.400	27.600	29.100	29.100	167,030
2024-08-05	29.000	29.050	28.700	28.700	28.700	242,646

← NewerPage 9 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.