Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.850	12.890	12.600	12.660	12.660	1,133,600
2024-07-26	12.450	12.850	12.410	12.850	12.850	1,473,680
2024-07-25	12.200	12.640	12.110	12.410	12.410	1,374,400
2024-07-24	12.570	12.640	12.170	12.260	12.260	1,341,540
2024-07-23	12.990	13.060	12.550	12.560	12.560	1,369,660
2024-07-22	12.700	12.970	12.660	12.940	12.940	1,054,800
2024-07-19	12.520	12.850	12.320	12.700	12.700	1,127,200
2024-07-18	12.540	12.550	12.030	12.550	12.550	1,323,760
2024-07-17	12.860	12.860	12.400	12.480	12.480	1,005,900
2024-07-16	12.510	12.790	12.440	12.730	12.730	1,190,060
2024-07-15	13.060	13.060	12.490	12.530	12.530	1,340,720
2024-07-12	13.400	13.550	13.060	13.090	13.090	1,515,240
2024-07-11	12.980	13.580	12.980	13.380	13.380	1,932,895
2024-07-10	12.780	13.090	12.490	12.750	12.750	1,378,900
2024-07-09	12.850	12.920	12.240	12.780	12.780	1,757,230
2024-07-08	13.320	13.320	12.660	12.780	12.780	1,647,900
2024-07-05	13.350	13.390	12.850	13.320	13.320	1,416,658
2024-07-04	13.910	14.190	13.240	13.270	13.270	1,585,400
2024-07-03	14.380	14.380	13.880	13.900	13.900	1,161,000
2024-07-02	14.320	14.450	14.210	14.270	14.270	1,163,400
2024-07-01	14.540	14.650	14.050	14.320	14.320	1,179,800
2024-06-28	14.450	14.880	14.230	14.540	14.540	1,464,980
2024-06-27	14.480	14.670	14.210	14.230	14.230	1,512,500
2024-06-26	13.610	14.400	13.450	14.400	14.400	2,147,100
2024-06-25	13.570	13.800	13.450	13.620	13.620	1,084,980
2024-06-24	14.210	14.210	13.400	13.490	13.490	1,373,170
2024-06-21	14.420	14.630	14.100	14.130	14.130	1,297,600
2024-06-20	15.000	15.000	14.430	14.430	14.430	1,610,100
2024-06-19	15.290	15.440	14.900	15.000	15.000	1,376,800
2024-06-18	14.810	15.400	14.770	15.300	15.300	2,095,980
2024-06-17	14.670	14.990	14.610	14.770	14.770	1,571,115
2024-06-14	14.950	15.180	14.710	14.840	14.840	1,650,100
2024-06-13	14.600	15.180	14.580	14.970	14.970	2,075,000
2024-06-12	14.900	15.120	14.600	14.710	14.710	2,007,800
2024-06-11	14.280	14.840	13.650	14.740	14.740	2,266,472
2024-06-07	14.350	14.860	14.000	14.400	14.400	3,016,585
2024-06-06	14.780	15.280	14.040	14.070	14.070	4,072,980
2024-06-05	16.030	16.030	14.960	14.960	14.960	5,081,100
2024-06-04	16.560	16.800	15.690	16.170	16.170	6,704,280
2024-06-03	15.950	18.880	15.600	17.160	17.160	9,184,160
2024-05-31	15.550	16.120	15.460	15.840	15.840	1,549,400
2024-05-30	15.490	15.720	15.160	15.660	15.660	1,230,200
2024-05-29	15.500	15.850	15.360	15.490	15.490	1,419,680
2024-05-28	15.620	16.080	15.210	15.780	15.780	1,919,640
2024-05-27	15.390	15.540	15.120	15.470	15.470	1,183,285
2024-05-24	15.720	15.910	15.370	15.370	15.370	1,264,600
2024-05-23	15.940	15.980	15.500	15.710	15.710	1,334,528
2024-05-22	15.940	16.280	15.910	16.140	15.940	925,900
2024-05-21	16.290	16.500	15.890	15.980	15.782	1,245,010
2024-05-20	16.470	16.750	16.350	16.420	16.217	1,312,780
2024-05-17	15.860	16.370	15.850	16.270	16.068	1,104,724
2024-05-16	15.970	16.230	15.820	15.900	15.703	1,045,980
2024-05-15	16.250	16.330	15.960	15.960	15.762	1,174,400
2024-05-14	16.250	16.620	16.180	16.250	16.049	1,394,900
2024-05-13	16.550	16.600	16.040	16.220	16.019	1,385,385
2024-05-10	17.090	17.280	16.530	16.710	16.503	1,727,700
2024-05-09	16.860	17.310	16.720	17.050	16.839	1,570,800
2024-05-08	17.510	17.510	16.820	16.870	16.661	1,453,000
2024-05-07	17.440	17.550	17.210	17.450	17.234	1,123,600
2024-05-06	17.630	17.650	17.250	17.420	17.204	1,391,280

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-23	0.2000 CNY
2023-05-30	0.2000 CNY
2022-05-27	0.3000 CNY
2021-06-10	0.3600 CNY
2020-09-24	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.