Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	28.740	29.030	28.450	28.930	28.572	2,152,740
2023-07-31	29.000	29.290	28.600	28.740	28.384	1,839,050
2023-07-28	29.180	29.270	28.690	29.010	28.651	1,741,700
2023-07-27	29.510	29.740	29.090	29.120	28.759	1,218,700
2023-07-26	29.890	30.090	29.200	29.300	28.937	1,661,700
2023-07-25	30.100	30.110	29.530	29.790	29.421	1,819,378
2023-07-24	29.630	30.120	29.410	29.640	29.273	1,706,100
2023-07-21	30.430	30.700	29.390	29.530	29.164	2,642,695
2023-07-20	30.900	31.150	30.400	30.530	30.152	1,916,733
2023-07-19	31.060	31.060	30.610	30.830	30.448	1,767,326
2023-07-18	31.150	31.480	30.650	30.810	30.428	2,254,415
2023-07-17	31.530	31.740	31.100	31.280	30.892	2,281,140
2023-07-14	31.930	32.420	31.110	31.800	31.406	3,789,680
2023-07-13	32.490	32.730	31.760	32.430	32.028	2,921,000
2023-07-12	32.880	33.390	32.460	32.510	32.107	2,736,760
2023-07-11	32.500	32.900	32.140	32.740	32.334	2,344,400
2023-07-10	33.200	33.570	32.440	32.500	32.097	2,904,080
2023-07-07	33.710	34.020	33.090	33.200	32.789	2,515,900
2023-07-06	33.760	34.320	33.510	33.760	33.342	2,465,700
2023-07-05	34.300	34.880	33.700	33.960	33.539	3,428,264
2023-07-04	34.520	35.480	34.030	34.270	33.845	4,089,178
2023-07-03	35.110	35.600	34.210	34.340	33.915	4,275,909
2023-06-30	34.900	35.990	34.770	35.100	34.665	5,127,429
2023-06-29	34.670	36.370	34.480	35.390	34.952	6,315,919
2023-06-28	34.900	35.160	33.380	34.600	34.171	5,227,996
2023-06-27	35.780	36.260	34.050	34.930	34.497	5,481,492
2023-06-26	34.910	37.190	34.720	35.280	34.843	8,890,949
2023-06-21	36.470	36.590	34.700	34.770	34.339	6,142,898
2023-06-20	34.610	36.680	34.070	36.410	35.959	10,114,272
2023-06-19	34.120	35.180	33.750	34.600	34.171	6,402,148
2023-06-16	33.510	33.950	32.710	33.750	33.332	3,859,200
2023-06-15	31.540	34.090	31.500	33.500	33.085	5,129,296
2023-06-14	32.000	32.690	31.700	31.720	31.327	2,037,760
2023-06-13	31.680	32.030	31.510	31.980	31.584	1,636,360
2023-06-12	31.930	32.220	31.400	31.700	31.307	1,937,165
2023-06-09	31.940	31.940	31.060	31.640	31.248	1,623,580
2023-06-08	32.200	32.250	31.330	31.530	31.139	2,160,816
2023-06-07	32.130	32.580	31.900	32.000	31.604	1,997,580
2023-06-06	33.220	33.500	32.070	32.070	31.673	2,951,960
2023-06-05	32.910	33.710	32.660	33.500	33.085	2,415,800
2023-06-02	33.910	34.000	32.790	32.910	32.502	3,312,819
2023-06-01	34.340	34.880	33.010	33.340	32.927	4,677,315
2023-05-31	32.810	34.290	32.520	34.000	33.579	4,551,420
2023-05-30	32.700	33.640	32.500	33.080	32.670	3,125,400
2023-05-29	34.000	34.000	32.380	33.020	32.413	4,273,314
2023-05-26	33.170	34.280	32.550	34.060	33.434	4,187,357
2023-05-25	33.170	33.670	32.500	33.180	32.570	3,509,298
2023-05-24	32.280	34.210	32.100	33.760	33.140	4,510,650
2023-05-23	33.980	34.240	32.670	32.690	32.089	4,938,926
2023-05-22	33.660	35.200	33.400	33.950	33.326	6,689,175
2023-05-19	34.020	35.000	33.510	33.650	33.032	6,948,611
2023-05-18	32.550	34.980	32.510	34.500	33.866	8,880,294
2023-05-17	31.980	32.780	31.860	32.480	31.883	3,363,539
2023-05-16	31.420	32.600	31.120	32.250	31.658	4,239,062
2023-05-15	30.870	31.480	30.500	31.430	30.853	2,357,338
2023-05-12	31.810	32.000	30.680	30.720	30.156	3,419,160
2023-05-11	32.000	32.620	31.150	31.800	31.216	3,407,170
2023-05-10	31.880	32.400	31.280	31.830	31.245	3,466,440
2023-05-09	31.800	33.230	31.000	32.500	31.903	5,486,479
2023-05-08	32.960	33.380	31.800	32.300	31.707	5,266,915

← NewerPage 14 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.