Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	28.780	29.480	28.300	28.850	28.320	1,522,260
2023-02-03	27.800	29.250	27.800	28.790	28.261	3,082,000
2023-02-02	28.080	28.980	27.520	27.600	27.093	1,830,259
2023-02-01	27.910	28.290	27.760	28.260	27.741	1,764,539
2023-01-31	26.700	28.260	26.360	28.030	27.515	3,890,749
2023-01-30	25.500	26.880	25.500	26.780	26.288	3,063,500
2023-01-20	26.430	26.880	25.000	25.390	24.924	3,495,200
2023-01-19	24.980	25.190	24.710	25.080	24.619	797,602
2023-01-18	24.530	25.200	24.400	24.970	24.511	1,133,300
2023-01-17	24.500	24.790	24.210	24.530	24.079	1,457,245
2023-01-16	24.430	24.550	24.190	24.370	23.922	996,300
2023-01-13	24.100	24.450	24.030	24.300	23.854	756,754
2023-01-12	24.130	24.620	24.100	24.260	23.814	1,286,460
2023-01-11	24.150	24.660	23.710	24.110	23.667	1,400,840
2023-01-10	23.860	24.240	23.610	23.980	23.539	1,128,000
2023-01-09	24.030	24.270	23.700	24.200	23.755	1,429,040
2023-01-06	24.200	24.250	23.720	23.810	23.373	870,120
2023-01-05	23.590	24.380	23.210	24.070	23.628	2,338,700
2023-01-04	22.480	23.760	22.270	23.670	23.235	2,236,000
2023-01-03	22.370	22.520	21.710	22.500	22.087	1,156,901
2022-12-30	21.500	22.700	21.360	22.040	21.635	2,284,240
2022-12-29	22.590	22.590	21.260	21.550	21.154	1,411,360
2022-12-28	22.210	22.700	22.110	22.340	21.930	608,000
2022-12-27	22.850	22.850	22.220	22.500	22.087	816,500
2022-12-26	22.470	22.880	22.400	22.630	22.214	761,700
2022-12-23	22.300	22.590	21.960	22.390	21.979	587,300
2022-12-22	23.400	23.400	22.170	22.340	21.930	778,707
2022-12-21	23.470	23.700	22.500	23.000	22.577	899,600
2022-12-20	23.280	23.740	22.950	23.360	22.931	755,347
2022-12-19	24.350	24.510	23.290	23.400	22.970	1,209,842
2022-12-16	24.180	24.650	23.740	24.250	23.804	1,547,801
2022-12-15	24.400	24.680	24.000	24.200	23.755	1,473,700
2022-12-14	24.620	25.560	24.280	24.290	23.844	2,689,666
2022-12-13	24.620	24.620	24.140	24.350	23.903	1,059,947
2022-12-12	24.140	24.670	23.750	24.390	23.942	1,379,708
2022-12-09	24.100	24.480	23.860	24.200	23.755	1,039,000
2022-12-08	24.270	24.500	23.910	24.030	23.589	732,328
2022-12-07	24.030	24.740	23.910	24.270	23.824	1,521,439
2022-12-06	24.280	24.370	23.870	24.030	23.589	967,782
2022-12-05	24.060	24.500	23.790	24.280	23.834	1,468,889
2022-12-02	24.100	24.830	23.870	24.060	23.618	1,911,039
2022-12-01	23.920	24.180	23.800	24.080	23.638	1,656,740
2022-11-30	23.900	24.390	23.490	23.920	23.481	2,596,302
2022-11-29	22.200	23.950	22.200	23.920	23.481	5,210,367
2022-11-28	21.770	22.260	21.300	22.230	21.822	1,094,514
2022-11-25	22.400	22.400	21.680	21.680	21.282	987,380
2022-11-24	22.270	22.500	22.050	22.350	21.939	740,434
2022-11-23	22.730	22.880	21.880	22.280	21.871	1,678,640
2022-11-22	23.110	23.180	22.610	22.730	22.312	951,800
2022-11-21	22.920	23.150	22.520	23.090	22.666	1,117,960
2022-11-18	23.730	23.920	22.900	23.070	22.646	2,653,308
2022-11-17	23.700	23.840	23.300	23.710	23.274	1,747,356
2022-11-16	23.730	23.850	23.210	23.790	23.353	2,499,500
2022-11-15	23.010	23.580	23.010	23.550	23.117	2,376,427
2022-11-14	23.130	23.720	22.840	23.190	22.764	1,442,108
2022-11-11	23.610	23.760	23.000	23.020	22.597	1,309,501
2022-11-10	23.380	23.740	22.720	23.200	22.774	2,086,733
2022-11-09	23.820	24.060	23.430	23.510	23.078	1,557,898
2022-11-08	24.400	24.570	23.640	24.040	23.598	1,854,446
2022-11-07	24.640	24.730	24.210	24.470	24.020	963,899

← NewerPage 16 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.