Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	17.560	17.580	16.850	17.100	16.888	1,260,520
2024-04-29	16.800	17.580	16.800	17.330	17.115	2,144,640
2024-04-26	16.510	16.870	16.060	16.700	16.493	1,781,681
2024-04-25	16.590	16.590	16.150	16.240	16.039	1,066,128
2024-04-24	16.060	16.390	15.950	16.250	16.049	1,860,700
2024-04-23	15.120	16.320	15.080	15.960	15.762	2,565,334
2024-04-22	15.990	15.990	15.160	15.710	15.515	1,762,160
2024-04-19	16.360	16.400	15.860	15.980	15.782	1,444,800
2024-04-18	16.480	16.720	16.230	16.330	16.128	1,534,700
2024-04-17	15.200	16.520	15.200	16.480	16.276	2,121,580
2024-04-16	16.160	16.290	15.000	15.020	14.834	2,888,768
2024-04-15	17.200	17.480	16.160	16.420	16.217	2,757,780
2024-04-12	17.650	17.930	17.100	17.200	16.987	1,729,320
2024-04-11	17.520	17.910	17.170	17.580	17.362	1,562,980
2024-04-10	18.270	18.340	17.280	17.520	17.303	2,189,200
2024-04-09	17.910	18.300	17.820	18.180	17.955	1,308,000
2024-04-08	18.650	18.650	17.850	17.920	17.698	1,874,400
2024-04-03	19.290	19.580	18.400	18.600	18.370	2,828,751
2024-04-02	19.690	19.880	18.920	19.360	19.120	3,388,731
2024-04-01	19.000	19.590	18.810	19.440	19.199	2,833,980
2024-03-29	18.490	18.780	18.400	18.780	18.547	1,108,080
2024-03-28	17.810	18.690	17.810	18.320	18.093	2,166,580
2024-03-27	19.050	19.050	17.900	17.970	17.747	2,781,700
2024-03-26	19.060	19.290	18.600	18.950	18.715	2,089,800
2024-03-25	20.000	20.020	19.060	19.060	18.824	2,399,640
2024-03-22	20.670	20.920	19.800	20.010	19.762	3,518,400
2024-03-21	21.030	21.180	20.620	20.810	20.552	2,358,680
2024-03-20	21.090	21.200	20.850	21.090	20.829	2,195,900
2024-03-19	21.410	21.440	20.910	21.100	20.839	3,202,951
2024-03-18	21.160	21.290	20.800	21.160	20.898	3,059,889
2024-03-15	20.560	21.200	20.420	21.150	20.888	3,156,279
2024-03-14	20.820	21.730	20.280	20.520	20.266	2,928,020
2024-03-13	20.800	21.180	20.670	20.890	20.631	2,561,785
2024-03-12	20.560	21.100	20.320	20.990	20.730	3,738,627
2024-03-11	20.270	20.860	19.730	20.600	20.345	3,731,550
2024-03-08	20.610	20.870	19.680	20.470	20.216	4,636,600
2024-03-07	20.700	21.980	20.700	20.920	20.661	7,370,000
2024-03-06	19.570	20.450	19.350	20.200	19.950	2,913,640
2024-03-05	20.090	20.090	19.300	19.560	19.318	2,350,629
2024-03-04	19.870	20.280	19.360	20.150	19.900	2,978,420
2024-03-01	19.690	20.050	19.550	19.890	19.644	1,938,440
2024-02-29	18.430	19.660	18.370	19.660	19.416	2,974,700
2024-02-28	20.790	20.790	18.520	18.600	18.370	4,736,380
2024-02-27	20.050	20.780	20.040	20.550	20.295	4,327,300
2024-02-26	20.290	21.280	20.080	20.490	20.236	5,338,858
2024-02-23	18.620	19.660	18.560	19.490	19.249	3,793,260
2024-02-22	17.700	19.090	17.700	18.640	18.409	3,431,329
2024-02-21	17.650	18.450	17.050	17.820	17.599	3,186,700
2024-02-20	17.290	17.990	16.810	17.660	17.441	2,704,760
2024-02-19	16.690	17.770	16.690	17.320	17.105	3,782,271
2024-02-08	14.500	16.960	14.150	16.620	16.414	4,901,589
2024-02-07	15.050	15.440	14.320	14.430	14.251	4,234,703
2024-02-06	14.320	15.290	13.400	14.560	14.380	4,719,040
2024-02-05	16.460	16.460	13.610	14.610	14.429	5,711,077
2024-02-02	17.570	18.000	15.890	16.530	16.325	4,207,490
2024-02-01	18.290	18.470	17.350	17.570	17.352	3,905,483
2024-01-31	18.390	19.140	17.600	18.270	18.044	5,951,959
2024-01-30	20.090	20.190	19.390	19.390	19.150	4,211,490
2024-01-29	21.880	22.000	20.400	20.400	20.147	3,596,880
2024-01-26	22.500	22.780	21.690	21.770	21.500	3,450,700

← NewerPage 11 of 21 · 1,212 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.