Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.500	22.830	21.500	22.430	22.152	4,928,046
2024-01-24	22.220	22.510	20.870	21.540	21.273	4,326,219
2024-01-23	22.010	22.820	21.900	22.180	21.905	3,119,880
2024-01-22	22.960	23.190	21.910	22.350	22.073	4,478,820
2024-01-19	24.370	24.370	23.020	23.020	22.735	3,661,691
2024-01-18	23.650	24.400	23.290	24.350	24.048	4,686,420
2024-01-17	24.710	24.870	23.550	23.590	23.298	4,077,870
2024-01-16	25.470	25.610	24.370	25.000	24.690	4,197,760
2024-01-15	26.510	26.510	25.110	25.450	25.135	5,732,919
2024-01-12	27.690	28.000	26.960	27.000	26.665	5,142,358
2024-01-11	27.300	28.190	26.680	28.160	27.811	6,667,647
2024-01-10	28.440	28.800	27.510	28.010	27.663	8,301,827
2024-01-09	27.350	29.390	27.350	29.150	28.789	14,398,944
2024-01-08	26.900	28.400	26.310	27.450	27.110	9,917,492
2024-01-05	28.000	28.260	26.360	26.660	26.330	7,856,512
2024-01-04	28.250	28.950	27.030	27.090	26.754	10,507,306
2024-01-03	26.690	28.050	25.880	27.400	27.061	8,615,458
2024-01-02	27.100	27.700	26.650	26.800	26.468	4,968,330
2023-12-29	26.600	27.230	26.220	27.200	26.863	7,391,300
2023-12-28	25.110	26.900	24.930	26.600	26.270	9,062,600
2023-12-27	25.500	25.560	24.300	25.030	24.720	5,068,200
2023-12-26	26.200	26.200	24.780	25.370	25.056	7,663,126
2023-12-25	26.010	27.520	26.010	26.400	26.073	9,512,659
2023-12-22	26.820	28.490	25.890	26.600	26.270	13,985,852
2023-12-21	26.900	27.170	25.990	26.420	26.093	8,967,960
2023-12-20	28.000	28.550	26.170	27.100	26.764	15,279,677
2023-12-19	25.030	26.970	24.520	26.700	26.369	12,682,120
2023-12-18	24.630	25.880	24.410	25.190	24.878	9,414,686
2023-12-15	24.970	25.050	24.000	24.400	24.098	6,463,213
2023-12-14	23.900	25.760	23.860	25.060	24.750	11,278,328
2023-12-13	23.390	25.200	22.890	24.220	23.920	6,849,418
2023-12-12	23.620	23.620	22.980	23.450	23.159	2,143,810
2023-12-11	22.860	24.160	22.820	23.680	23.387	3,087,929
2023-12-08	23.580	23.960	23.000	23.320	23.031	938,420
2023-12-07	23.900	23.920	23.300	23.620	23.327	1,213,500
2023-12-06	23.370	23.980	23.350	23.690	23.396	1,458,396
2023-12-05	24.000	24.000	23.140	23.350	23.061	1,554,056
2023-12-04	24.060	24.260	23.930	24.100	23.801	1,144,680
2023-12-01	24.180	24.400	23.820	24.060	23.762	1,264,889
2023-11-30	24.680	24.680	24.000	24.180	23.880	1,792,500
2023-11-29	25.030	25.160	24.590	24.690	24.384	1,457,191
2023-11-28	24.240	24.970	24.140	24.900	24.591	2,197,756
2023-11-27	23.910	24.410	23.910	24.240	23.940	1,201,896
2023-11-24	24.530	24.600	23.580	24.150	23.851	1,767,996
2023-11-23	24.200	24.580	24.010	24.530	24.226	1,522,560
2023-11-22	24.370	24.590	24.010	24.050	23.752	1,344,640
2023-11-21	25.160	25.180	24.420	24.590	24.285	2,451,191
2023-11-20	24.750	25.310	24.450	25.240	24.927	2,218,891
2023-11-17	24.230	24.620	24.230	24.540	24.236	1,080,100
2023-11-16	24.860	24.990	24.330	24.350	24.048	1,526,600
2023-11-15	24.680	25.060	24.510	24.830	24.522	1,761,980
2023-11-14	24.440	24.670	24.200	24.580	24.275	1,250,926
2023-11-13	24.230	24.490	24.080	24.440	24.137	1,303,700
2023-11-10	24.490	24.490	24.100	24.200	23.900	1,099,395
2023-11-09	24.440	24.720	24.310	24.430	24.127	1,673,420
2023-11-08	24.490	24.590	24.170	24.400	24.098	1,734,320
2023-11-07	24.600	24.620	24.240	24.530	24.226	1,399,420
2023-11-06	24.430	24.700	23.980	24.620	24.315	2,284,609
2023-11-03	23.980	24.650	23.800	24.340	24.038	1,798,600
2023-11-02	24.270	24.500	23.530	23.560	23.268	1,273,929

← NewerPage 12 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.