Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.190	29.400	28.200	28.940	28.408	2,070,460
2022-08-03	29.590	30.570	28.600	28.660	28.133	2,938,400
2022-08-02	30.200	30.680	28.640	29.200	28.664	3,746,260
2022-08-01	29.190	30.500	28.620	30.160	29.606	3,509,540
2022-07-29	28.480	30.300	28.460	29.240	28.703	3,008,309
2022-07-28	28.060	29.550	28.000	28.600	28.075	2,787,852
2022-07-27	27.000	28.440	27.000	28.060	27.544	1,706,660
2022-07-26	27.330	27.330	26.180	27.160	26.661	1,147,880
2022-07-25	28.120	28.120	27.100	27.340	26.838	1,136,280
2022-07-22	28.170	29.380	27.710	27.950	27.437	1,326,900
2022-07-21	28.700	28.860	28.070	28.100	27.584	1,095,700
2022-07-20	29.070	29.140	28.570	28.700	28.173	955,343
2022-07-19	28.920	29.350	28.780	28.980	28.448	1,364,175
2022-07-18	28.930	29.280	28.550	28.900	28.369	1,051,927
2022-07-15	28.260	29.490	28.110	28.910	28.379	2,484,809
2022-07-14	27.570	28.570	27.420	28.440	27.918	1,319,200
2022-07-13	27.510	28.180	27.490	27.930	27.417	835,420
2022-07-12	27.580	28.150	27.230	27.510	27.005	1,328,603
2022-07-11	27.880	28.000	27.200	27.430	26.926	933,901
2022-07-08	28.400	29.270	27.880	28.040	27.525	1,389,400
2022-07-07	28.070	28.660	27.710	28.430	27.908	1,253,509
2022-07-06	27.690	28.630	27.250	28.100	27.584	1,603,581
2022-07-05	28.010	28.690	27.210	27.680	27.171	1,400,755
2022-07-04	28.030	28.500	27.850	28.180	27.662	910,177
2022-07-01	29.210	29.210	28.040	28.230	27.711	1,982,291
2022-06-30	29.310	29.900	28.930	29.200	28.664	2,102,862
2022-06-29	31.130	31.870	29.240	29.310	28.772	3,596,921
2022-06-28	29.040	32.400	28.980	31.830	31.245	5,492,201
2022-06-27	28.890	29.500	28.310	29.220	28.683	1,465,680
2022-06-24	28.310	28.960	28.150	28.740	28.212	915,017
2022-06-23	27.500	28.750	27.030	28.590	28.065	1,590,494
2022-06-22	28.880	28.880	27.250	27.440	26.936	1,540,260
2022-06-21	28.300	29.570	28.110	28.500	27.976	3,422,540
2022-06-20	27.610	28.270	27.610	28.240	27.721	1,418,635
2022-06-17	27.200	28.090	26.880	27.600	27.093	1,466,903
2022-06-16	27.020	27.680	27.020	27.200	26.700	1,575,140
2022-06-15	27.100	27.500	26.880	27.020	26.524	1,147,480
2022-06-14	27.410	27.430	26.500	27.140	26.641	845,760
2022-06-13	27.000	28.060	26.830	27.730	27.221	1,231,855
2022-06-10	26.800	27.500	26.750	27.300	26.798	1,239,093
2022-06-09	27.920	27.980	26.800	26.800	26.308	1,113,980
2022-06-08	28.200	28.500	27.140	27.920	27.407	1,054,434
2022-06-07	28.650	28.750	28.020	28.410	27.888	932,606
2022-06-06	28.050	29.170	27.810	28.750	28.222	1,837,101
2022-06-02	26.890	27.950	26.420	27.800	27.289	1,381,666
2022-06-01	25.880	26.750	25.800	26.700	26.209	807,980
2022-05-31	25.990	26.160	25.120	26.130	25.650	756,149
2022-05-30	25.770	25.980	25.380	25.700	25.228	509,977
2022-05-27	26.050	26.950	25.430	25.760	25.287	555,260
2022-05-26	26.610	26.800	25.650	26.190	25.414	743,934
2022-05-25	26.470	26.950	26.340	26.660	25.870	517,820
2022-05-24	27.780	27.890	26.450	26.480	25.696	620,880
2022-05-23	27.930	28.100	27.410	27.700	26.880	485,978
2022-05-20	27.930	28.180	27.410	27.930	27.103	573,180
2022-05-19	27.780	28.030	27.400	27.930	27.103	599,648
2022-05-18	27.820	28.290	27.670	27.950	27.122	586,580
2022-05-17	27.800	28.280	27.290	28.020	27.190	935,674
2022-05-16	28.770	29.500	27.510	27.980	27.151	2,337,248
2022-05-13	28.010	30.400	27.860	29.600	28.723	2,956,304
2022-05-12	28.250	28.250	27.450	27.860	27.035	1,519,873

← NewerPage 18 of 21 · 1,219 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.