Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	21.200	21.800	21.020	21.650	21.650	5,440,929
2026-07-22	21.740	22.580	21.000	21.210	21.210	5,984,902
2026-07-21	21.500	21.990	18.650	21.950	21.950	8,423,780
2026-07-20	23.280	23.510	20.480	20.910	20.910	6,581,000
2026-07-17	24.500	24.820	22.790	22.870	22.870	5,855,602
2026-07-16	25.270	25.800	24.580	24.730	24.730	4,952,100
2026-07-15	25.910	26.340	24.910	25.410	25.410	4,825,500
2026-07-14	24.960	26.640	24.610	25.700	25.700	6,922,820
2026-07-13	27.370	27.570	24.890	25.080	25.080	7,720,140
2026-07-10	27.680	28.840	27.450	27.870	27.870	5,475,100
2026-07-09	27.990	29.600	27.300	27.930	27.930	6,743,729
2026-07-08	28.670	28.990	27.000	27.200	27.200	6,368,162
2026-07-07	30.560	31.050	28.720	28.980	28.980	8,610,796
2026-07-06	37.700	38.000	29.920	30.140	30.140	18,265,018
2026-07-03	33.980	36.880	32.730	35.100	35.100	16,600,139
2026-07-02	33.480	34.380	31.060	32.210	32.210	15,825,775
2026-07-01	31.070	37.070	30.800	33.910	33.910	20,117,680
2026-06-30	30.000	31.050	29.600	30.890	30.890	4,447,600
2026-06-29	30.470	31.200	28.560	30.400	30.400	7,345,200
2026-06-26	32.490	33.090	30.550	30.660	30.660	6,717,320
2026-06-25	32.500	33.810	31.150	32.580	32.580	7,702,780
2026-06-24	32.530	34.800	31.920	32.850	32.850	8,389,100
2026-06-23	31.890	34.180	31.760	33.250	33.250	11,786,320
2026-06-22	29.700	32.500	29.590	32.360	32.360	15,809,309
2026-06-18	29.270	31.680	28.500	30.190	30.190	13,829,190
2026-06-17	29.490	30.980	29.010	29.310	29.310	11,780,000
2026-06-16	31.180	31.830	29.010	30.470	30.470	17,299,240
2026-06-15	40.370	40.850	31.610	32.480	32.480	25,412,520
2026-06-12	36.110	38.870	35.800	38.090	38.090	9,592,000
2026-06-11	36.300	36.310	33.600	35.840	35.840	5,869,900
2026-06-10	37.560	37.580	35.650	36.350	36.350	5,393,100
2026-06-09	35.410	38.810	34.880	37.570	37.570	9,289,300
2026-06-08	37.760	37.760	34.150	35.090	35.090	10,450,240
2026-06-05	37.450	39.400	36.760	38.830	38.830	7,503,800
2026-06-04	36.630	38.050	36.030	37.620	37.620	7,194,360
2026-06-03	38.350	38.600	36.300	37.000	37.000	8,547,500
2026-06-02	38.100	38.820	36.950	38.610	38.610	9,357,260
2026-06-01	37.800	39.500	36.000	38.100	38.100	8,791,560
2026-05-29	37.810	39.440	37.400	37.880	37.880	10,660,040
2026-05-28	36.320	38.170	36.260	37.930	37.930	10,310,293
2026-05-27	36.930	37.800	35.660	36.990	36.990	12,435,669
2026-05-26	35.790	37.800	34.380	37.740	37.740	13,735,336
2026-05-25	33.400	36.740	32.230	35.440	35.440	16,510,160
2026-05-22	34.930	35.000	32.980	33.400	33.400	11,809,650
2026-05-21	35.140	36.810	34.480	35.070	35.070	11,099,480
2026-05-20	31.980	36.870	31.920	35.650	35.650	16,678,802
2026-05-19	33.930	34.120	31.530	31.940	31.940	9,563,920
2026-05-18	32.720	34.300	32.320	33.670	33.670	9,675,140
2026-05-15	34.060	34.070	32.520	32.760	32.760	8,968,720
2026-05-14	35.640	35.800	33.940	34.050	34.050	6,430,213
2026-05-13	35.070	35.500	33.710	34.930	34.930	6,153,700
2026-05-12	34.790	35.500	34.080	34.730	34.730	4,914,175
2026-05-11	34.300	35.680	33.900	34.890	34.890	7,958,745
2026-05-08	33.820	34.640	32.940	33.930	33.930	7,182,600
2026-05-07	33.410	34.380	32.640	33.940	33.940	9,046,215
2026-05-06	30.890	33.900	30.800	32.960	32.960	12,874,080
2026-04-30	30.920	31.330	29.800	29.880	29.880	8,432,580
2026-04-29	32.020	32.680	30.340	30.620	30.620	13,382,704
2026-04-28	30.730	32.490	29.940	31.500	31.500	16,841,989
2026-04-27	26.610	30.750	26.300	30.250	30.250	18,468,653

← NewerPage 2 of 2 · 120 trading days

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.