Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.510	24.690	24.220	24.640	24.187	2,174,913
2022-11-03	23.800	24.590	23.730	24.350	23.903	1,269,030
2022-11-02	24.060	24.390	23.800	23.960	23.520	1,555,157
2022-11-01	23.630	24.110	23.490	23.960	23.520	1,087,349
2022-10-31	23.300	23.830	23.300	23.630	23.196	991,114
2022-10-28	24.930	25.020	23.130	23.800	23.363	2,058,920
2022-10-27	24.010	25.270	24.010	25.110	24.649	2,401,802
2022-10-26	24.350	24.860	23.670	24.020	23.579	3,983,634
2022-10-25	25.230	25.690	24.670	25.290	24.825	593,180
2022-10-24	25.460	26.170	25.220	25.230	24.766	745,000
2022-10-21	25.980	26.070	25.260	25.460	24.992	792,150
2022-10-20	26.340	26.410	25.760	25.840	25.365	868,140
2022-10-19	26.970	27.190	26.300	26.340	25.856	586,820
2022-10-18	27.550	27.550	26.910	26.970	26.475	683,000
2022-10-17	27.010	28.100	27.010	27.350	26.848	1,008,168
2022-10-14	26.760	27.670	26.580	27.150	26.651	1,182,720
2022-10-13	26.200	27.300	26.100	26.760	26.268	936,160
2022-10-12	26.000	26.450	24.890	26.340	25.856	952,280
2022-10-11	26.700	26.880	24.540	26.010	25.532	1,066,960
2022-10-10	26.510	26.980	26.200	26.320	25.836	370,043
2022-09-30	27.230	27.510	26.600	26.600	26.111	414,600
2022-09-29	27.190	27.680	26.800	27.010	26.514	639,860
2022-09-28	27.910	27.910	26.710	26.900	26.406	551,340
2022-09-27	27.870	28.090	27.420	27.700	27.191	340,516
2022-09-26	28.200	28.570	27.250	27.600	27.093	658,800
2022-09-23	28.380	28.800	27.810	28.290	27.770	691,961
2022-09-22	27.390	28.460	27.200	28.360	27.839	930,161
2022-09-21	28.010	28.010	27.220	27.530	27.024	822,964
2022-09-20	28.000	28.800	27.730	27.940	27.427	897,020
2022-09-19	28.490	28.950	27.970	28.130	27.613	1,330,860
2022-09-16	28.240	28.680	28.000	28.100	27.584	564,121
2022-09-15	29.000	29.240	27.910	28.200	27.682	1,231,560
2022-09-14	29.090	29.300	28.740	29.110	28.575	871,240
2022-09-13	29.490	29.970	29.150	29.600	29.056	737,940
2022-09-09	29.960	29.960	29.080	29.440	28.899	964,380
2022-09-08	30.510	30.510	29.580	29.860	29.311	1,734,500
2022-09-07	29.250	30.410	29.230	30.150	29.596	2,063,394
2022-09-06	29.290	29.850	28.700	29.640	29.095	1,461,034
2022-09-05	30.060	30.100	29.000	29.060	28.526	2,457,397
2022-09-02	28.570	30.390	28.570	30.120	29.567	4,933,613
2022-09-01	26.370	29.250	26.310	28.570	28.045	3,809,820
2022-08-31	27.420	27.440	26.050	26.680	26.190	1,489,358
2022-08-30	27.330	27.700	26.930	27.440	26.936	1,181,894
2022-08-29	27.340	27.780	26.740	27.280	26.779	1,073,846
2022-08-26	27.880	28.700	27.650	27.720	27.211	1,345,187
2022-08-25	28.000	28.180	27.130	27.610	27.103	1,750,579
2022-08-24	30.000	30.220	27.890	27.890	27.378	3,557,739
2022-08-23	30.880	31.350	29.720	30.300	29.743	3,363,342
2022-08-22	31.700	31.930	30.300	31.200	30.627	3,455,747
2022-08-19	34.020	34.090	31.510	31.690	31.108	7,076,913
2022-08-18	31.680	34.880	31.410	34.090	33.464	11,008,389
2022-08-17	32.160	32.160	30.700	31.690	31.108	4,737,331
2022-08-16	31.350	32.220	30.770	32.060	31.471	4,765,476
2022-08-15	31.450	31.800	30.580	31.450	30.872	3,814,500
2022-08-12	31.100	31.580	30.480	31.450	30.872	3,718,258
2022-08-11	31.420	32.180	31.020	31.160	30.588	2,769,820
2022-08-10	30.580	32.000	30.580	31.550	30.970	3,767,808
2022-08-09	31.030	31.500	30.540	30.850	30.283	3,256,760
2022-08-08	29.600	31.380	29.030	31.340	30.764	4,966,037
2022-08-05	29.600	30.110	28.930	29.880	29.331	3,916,528

← NewerPage 17 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.