Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.770	29.330	27.120	28.670	27.821	3,086,126
2022-05-10	26.020	27.450	25.500	27.000	26.200	1,525,606
2022-05-09	27.100	27.290	26.010	26.330	25.550	1,379,540
2022-05-06	26.000	29.030	25.700	27.410	26.598	2,816,014
2022-05-05	24.900	27.300	24.110	26.720	25.929	2,872,390
2022-04-29	23.500	24.380	23.050	24.080	23.367	1,370,440
2022-04-28	22.100	23.710	21.680	23.120	22.435	1,945,301
2022-04-27	21.110	23.340	21.110	23.250	22.561	1,674,158
2022-04-26	22.650	22.870	21.410	21.590	20.951	1,459,260
2022-04-25	23.900	23.900	22.500	22.650	21.979	1,621,240
2022-04-22	25.900	25.900	24.200	24.460	23.736	1,299,865
2022-04-21	26.980	26.980	25.100	25.450	24.696	1,205,300
2022-04-20	26.800	26.890	25.880	26.710	25.919	1,066,840
2022-04-19	26.420	27.180	26.220	26.530	25.744	828,860
2022-04-18	26.260	26.870	25.500	26.260	25.482	1,334,020
2022-04-15	26.840	27.310	26.100	26.260	25.482	927,561
2022-04-14	26.500	27.500	26.500	26.840	26.045	604,141
2022-04-13	27.700	27.700	26.740	26.820	26.026	755,190
2022-04-12	27.370	27.750	27.140	27.630	26.812	732,694
2022-04-11	28.690	28.900	26.930	27.370	26.559	1,219,620
2022-04-08	29.550	30.000	28.100	28.700	27.850	1,668,882
2022-04-07	30.680	30.770	29.500	29.710	28.830	1,086,200
2022-04-06	31.020	31.420	30.570	30.700	29.791	950,300
2022-04-01	30.800	31.250	30.370	31.020	30.101	684,720
2022-03-31	30.630	31.270	30.010	30.900	29.985	1,197,595
2022-03-30	29.580	30.840	29.410	30.730	29.820	2,060,883
2022-03-29	30.800	31.130	29.500	29.580	28.704	1,409,563
2022-03-28	31.780	31.790	30.780	30.800	29.888	727,760
2022-03-25	31.980	32.170	31.480	31.780	30.839	1,181,853
2022-03-24	32.390	32.390	31.600	31.840	30.897	672,720
2022-03-23	31.990	32.540	31.800	32.170	31.217	1,164,475
2022-03-22	32.440	32.540	31.940	32.100	31.149	776,768
2022-03-21	31.980	32.720	31.810	32.560	31.596	793,098
2022-03-18	32.980	32.980	31.800	32.000	31.052	1,968,954
2022-03-17	32.900	33.650	32.630	33.300	32.314	1,785,064
2022-03-16	31.300	32.600	30.510	32.490	31.528	1,810,806
2022-03-15	31.540	31.970	29.820	30.360	29.461	1,199,037
2022-03-14	33.950	33.950	31.330	31.450	30.519	1,720,567
2022-03-11	33.000	34.060	32.490	33.950	32.945	804,094
2022-03-10	34.290	34.400	32.810	33.380	32.391	1,195,280
2022-03-09	34.240	34.990	31.900	33.700	32.702	1,800,914
2022-03-08	35.440	36.550	34.490	34.500	33.478	2,042,224
2022-03-07	35.000	35.330	34.200	34.210	33.197	761,917
2022-03-04	35.800	35.980	35.090	35.280	34.235	599,894
2022-03-03	36.220	36.440	35.750	35.760	34.701	507,900
2022-03-02	35.510	36.300	35.280	36.060	34.992	963,535
2022-03-01	35.860	36.220	35.330	35.710	34.652	671,725
2022-02-28	35.550	36.080	34.800	35.800	34.740	872,990
2022-02-25	34.980	36.190	34.980	35.830	34.769	1,518,249
2022-02-24	35.000	35.800	34.000	34.590	33.566	1,466,084
2022-02-23	34.220	35.150	34.220	34.900	33.866	846,261
2022-02-22	35.000	35.160	33.980	34.220	33.207	923,540
2022-02-21	34.320	35.880	34.320	35.380	34.332	1,439,415
2022-02-18	34.450	34.480	33.640	34.370	33.352	740,703
2022-02-17	34.480	34.680	34.260	34.330	33.313	660,230
2022-02-16	34.120	34.710	33.750	34.410	33.391	954,817
2022-02-15	34.060	34.590	33.300	33.750	32.750	788,238
2022-02-14	34.510	34.740	33.880	34.060	33.051	641,024
2022-02-11	35.010	35.500	34.650	34.850	33.818	878,418
2022-02-10	34.900	35.620	34.600	35.400	34.352	926,360

← NewerPage 19 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.