Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.070	24.410	24.000	24.230	23.930	1,352,340
2023-10-31	24.500	24.590	23.910	24.070	23.772	1,572,300
2023-10-30	23.790	24.470	23.650	24.320	24.019	1,620,109
2023-10-27	23.260	24.050	23.100	23.810	23.515	1,862,349
2023-10-26	22.710	23.300	22.190	23.210	22.922	1,775,400
2023-10-25	22.870	23.270	21.960	22.960	22.676	2,797,370
2023-10-24	21.930	22.380	21.710	22.160	21.885	1,527,300
2023-10-23	22.660	22.660	21.600	21.870	21.599	1,518,840
2023-10-20	22.750	23.000	22.410	22.450	22.172	1,234,900
2023-10-19	22.900	23.300	22.710	22.740	22.458	800,500
2023-10-18	23.450	23.450	22.800	22.900	22.616	1,251,200
2023-10-17	23.760	23.820	23.140	23.520	23.229	1,188,960
2023-10-16	24.000	24.150	23.540	23.710	23.416	1,430,488
2023-10-13	24.200	24.250	23.800	23.930	23.634	1,246,800
2023-10-12	24.200	24.460	24.110	24.280	23.979	1,338,620
2023-10-11	24.300	24.460	23.820	24.200	23.900	2,012,400
2023-10-10	24.370	24.510	23.940	24.010	23.713	1,738,440
2023-10-09	24.730	24.840	24.130	24.390	24.088	2,593,500
2023-09-28	24.260	24.920	24.260	24.660	24.354	2,289,860
2023-09-27	24.240	24.570	23.850	24.370	24.068	2,636,560
2023-09-26	23.830	24.470	23.830	24.220	23.920	2,634,260
2023-09-25	23.680	24.140	23.550	23.800	23.505	2,467,880
2023-09-22	22.520	23.650	22.480	23.610	23.317	2,517,500
2023-09-21	22.720	23.090	22.520	22.630	22.350	1,995,095
2023-09-20	22.730	23.030	22.560	22.640	22.360	1,391,400
2023-09-19	23.160	23.220	22.600	22.820	22.537	1,620,800
2023-09-18	22.850	23.750	22.780	23.240	22.952	2,297,440
2023-09-15	23.130	23.380	22.830	22.900	22.616	1,287,220
2023-09-14	23.590	23.740	22.880	23.000	22.715	1,800,960
2023-09-13	23.910	24.030	23.290	23.560	23.268	1,956,260
2023-09-12	24.430	24.500	23.960	24.040	23.742	2,120,800
2023-09-11	23.980	24.670	23.720	24.430	24.127	2,287,700
2023-09-08	23.760	24.280	23.750	23.980	23.683	1,398,700
2023-09-07	24.440	24.760	23.870	23.880	23.584	1,988,620
2023-09-06	24.130	24.550	24.130	24.520	24.216	1,833,320
2023-09-05	24.380	24.710	24.000	24.240	23.940	1,887,520
2023-09-04	24.420	24.750	24.160	24.430	24.127	2,176,055
2023-09-01	24.900	25.110	24.300	24.490	24.187	2,188,005
2023-08-31	25.510	25.740	24.880	24.910	24.601	2,074,900
2023-08-30	25.230	25.970	25.110	25.600	25.283	3,521,812
2023-08-29	23.760	25.460	23.600	25.380	25.066	7,808,969
2023-08-28	26.940	27.780	23.820	24.010	23.713	9,737,622
2023-08-25	26.710	26.710	26.010	26.260	25.935	1,953,855
2023-08-24	26.610	27.180	26.580	26.860	26.527	1,628,400
2023-08-23	27.510	27.510	26.700	26.740	26.409	1,574,266
2023-08-22	27.200	27.730	26.620	27.440	27.100	2,218,860
2023-08-21	27.600	28.510	27.170	27.210	26.873	2,499,000
2023-08-18	28.000	28.890	27.800	27.910	27.564	2,691,667
2023-08-17	27.010	28.280	26.890	27.980	27.633	3,041,880
2023-08-16	27.200	27.600	26.990	26.990	26.656	1,767,785
2023-08-15	28.080	28.580	27.250	27.470	27.130	1,690,589
2023-08-14	27.900	28.080	27.410	28.020	27.673	1,463,823
2023-08-11	28.750	28.750	27.880	27.880	27.535	1,478,080
2023-08-10	28.780	28.970	28.220	28.520	28.167	1,308,789
2023-08-09	28.900	29.280	28.650	28.770	28.414	1,268,430
2023-08-08	29.030	29.520	29.000	29.200	28.838	1,639,200
2023-08-07	29.300	29.530	29.020	29.270	28.907	1,801,200
2023-08-04	29.050	29.800	28.860	29.530	29.164	2,405,620
2023-08-03	28.730	29.200	28.400	28.950	28.591	1,468,009
2023-08-02	28.900	29.740	28.710	28.950	28.591	2,455,950

← NewerPage 13 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.