Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	34.750	34.750	33.090	33.440	32.826	7,460,207
2023-05-04	32.130	35.280	32.080	35.000	34.357	11,681,277
2023-04-28	30.540	32.590	29.660	32.160	31.569	8,160,255
2023-04-27	31.570	34.420	30.720	31.000	30.430	10,425,606
2023-04-26	27.150	29.300	27.150	29.190	28.654	1,564,985
2023-04-25	28.790	28.850	27.000	27.580	27.073	1,627,912
2023-04-24	28.640	29.660	28.560	28.790	28.261	1,448,700
2023-04-21	29.700	29.780	28.600	28.630	28.104	1,298,580
2023-04-20	29.280	29.880	28.930	29.640	29.095	1,367,310
2023-04-19	28.660	29.880	28.490	29.350	28.811	1,973,300
2023-04-18	28.530	29.300	27.700	28.660	28.133	2,415,580
2023-04-17	27.290	28.950	27.000	28.850	28.320	3,416,939
2023-04-14	27.810	28.090	27.180	27.290	26.789	1,371,012
2023-04-13	28.700	28.800	27.800	27.860	27.348	947,440
2023-04-12	28.010	28.450	27.870	28.410	27.888	830,800
2023-04-11	28.570	28.600	27.840	28.000	27.486	1,042,380
2023-04-10	28.800	29.440	28.400	28.600	28.075	1,567,720
2023-04-07	29.310	29.490	28.720	28.940	28.408	1,379,900
2023-04-06	28.250	29.710	28.010	29.440	28.899	3,382,800
2023-04-04	29.590	29.590	27.780	28.120	27.603	2,369,528
2023-04-03	29.450	29.800	29.130	29.550	29.007	957,020
2023-03-31	29.490	29.670	28.910	29.450	28.909	1,203,900
2023-03-30	29.800	30.120	29.350	29.360	28.821	1,734,855
2023-03-29	29.300	29.990	29.190	29.800	29.253	2,317,400
2023-03-28	29.140	30.360	29.140	29.420	28.880	3,546,898
2023-03-27	28.820	29.850	28.530	29.140	28.605	2,644,120
2023-03-24	27.860	29.850	27.860	28.870	28.340	3,836,108
2023-03-23	28.000	28.000	27.590	27.860	27.348	813,421
2023-03-22	27.460	28.480	27.460	27.800	27.289	1,453,600
2023-03-21	27.300	27.700	27.110	27.390	26.887	712,885
2023-03-20	27.090	27.450	26.700	27.170	26.671	906,964
2023-03-17	27.480	27.580	26.730	26.800	26.308	1,617,480
2023-03-16	27.700	28.250	27.090	27.130	26.632	1,065,400
2023-03-15	27.860	28.300	27.690	27.830	27.319	983,900
2023-03-14	28.140	28.410	27.590	27.800	27.289	905,880
2023-03-13	28.980	29.070	28.000	28.340	27.819	1,815,896
2023-03-10	27.980	28.780	27.500	28.610	28.084	1,896,921
2023-03-09	27.800	28.180	27.540	27.980	27.466	1,183,380
2023-03-08	26.770	27.700	26.700	27.600	27.093	935,280
2023-03-07	27.300	27.730	26.650	26.700	26.209	1,010,560
2023-03-06	27.740	27.850	27.290	27.440	26.936	756,840
2023-03-03	28.360	28.400	27.680	27.680	27.171	1,060,640
2023-03-02	28.120	28.680	28.010	28.360	27.839	1,149,904
2023-03-01	27.580	28.580	27.320	28.120	27.603	1,073,678
2023-02-28	27.510	27.800	26.990	27.560	27.054	1,155,800
2023-02-27	27.710	27.990	27.300	27.490	26.985	715,380
2023-02-24	27.990	28.040	27.500	27.720	27.211	661,240
2023-02-23	27.630	28.180	27.610	27.840	27.329	1,170,440
2023-02-22	27.900	28.130	27.570	27.850	27.338	948,080
2023-02-21	28.100	28.290	27.650	27.990	27.476	837,740
2023-02-20	27.700	28.100	27.400	27.740	27.230	1,095,700
2023-02-17	27.700	28.480	27.600	27.690	27.181	1,021,080
2023-02-16	29.110	29.450	27.880	27.880	27.368	1,289,586
2023-02-15	28.870	29.500	28.410	29.160	28.624	874,801
2023-02-14	28.500	29.600	28.270	28.880	28.349	1,730,855
2023-02-13	28.460	28.690	28.220	28.340	27.819	950,807
2023-02-10	28.800	28.950	28.280	28.290	27.770	1,147,400
2023-02-09	28.900	29.230	28.450	28.560	28.035	1,451,825
2023-02-08	30.030	30.110	28.620	28.860	28.330	2,695,425
2023-02-07	28.850	30.160	28.590	30.100	29.547	2,090,707

← NewerPage 15 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.