Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.210	35.120	33.810	34.920	33.886	835,754
2022-02-08	34.600	34.600	33.640	34.100	33.090	1,020,655
2022-02-07	34.020	35.350	33.600	34.600	33.575	1,530,364
2022-01-28	33.700	34.080	32.730	33.270	32.285	801,775
2022-01-27	35.030	35.110	33.560	33.560	32.566	1,045,920
2022-01-26	34.590	35.460	34.230	34.820	33.789	884,740
2022-01-25	37.100	37.150	34.000	34.500	33.478	2,682,795
2022-01-24	37.780	37.780	36.560	37.210	36.108	1,133,978
2022-01-21	37.700	38.290	37.520	37.860	36.739	865,820
2022-01-20	39.910	40.280	37.300	38.150	37.020	3,338,445
2022-01-19	39.880	40.500	39.510	39.970	38.786	1,318,916
2022-01-18	40.780	40.780	39.760	39.920	38.738	2,477,800
2022-01-17	41.410	42.780	40.050	40.780	39.572	3,785,505
2022-01-14	41.330	41.800	40.510	40.610	39.407	3,676,908
2022-01-13	42.400	42.750	41.430	41.660	40.426	2,709,640
2022-01-12	41.250	42.460	41.250	42.300	41.047	2,807,880
2022-01-11	41.030	41.660	40.650	41.160	39.941	1,373,956
2022-01-10	39.950	41.700	39.820	41.030	39.815	1,992,720
2022-01-07	42.000	42.080	40.110	40.410	39.213	3,508,508
2022-01-06	40.020	42.580	40.020	42.180	40.931	4,796,045
2022-01-05	40.680	40.900	39.080	39.800	38.621	1,675,196
2022-01-04	41.490	41.780	40.520	40.750	39.543	2,046,143
2021-12-31	42.470	42.500	41.000	41.500	40.271	1,944,149
2021-12-30	40.800	43.300	40.730	41.670	40.436	3,025,691
2021-12-29	40.400	40.920	40.360	40.680	39.475	1,330,240
2021-12-28	40.620	41.330	40.270	40.630	39.427	1,460,861
2021-12-27	40.990	41.620	40.200	40.300	39.106	2,112,520
2021-12-24	41.620	41.960	40.500	40.990	39.776	2,597,295
2021-12-23	41.820	42.500	41.680	41.680	40.446	2,351,698
2021-12-22	41.650	43.700	41.450	42.910	41.639	3,349,560
2021-12-21	42.050	42.500	41.230	41.850	40.611	2,467,911
2021-12-20	42.830	44.810	42.000	42.070	40.824	4,362,292
2021-12-17	43.000	43.980	42.200	42.900	41.629	4,458,920
2021-12-16	43.600	44.200	42.680	43.110	41.833	3,638,110
2021-12-15	42.000	44.750	41.360	43.440	42.153	7,261,156
2021-12-14	40.590	43.000	40.340	42.200	40.950	7,916,275
2021-12-13	39.930	40.480	39.800	40.300	39.106	2,184,546
2021-12-10	40.010	40.300	39.650	40.080	38.893	835,094
2021-12-09	40.580	40.590	39.760	40.000	38.815	1,169,715
2021-12-08	39.710	40.970	39.700	40.590	39.388	1,848,896
2021-12-07	40.040	40.300	38.880	39.980	38.796	2,800,170
2021-12-06	41.260	41.500	39.510	39.720	38.544	3,283,395
2021-12-03	42.150	42.150	40.110	41.300	40.077	3,007,850
2021-12-02	42.300	42.860	41.270	42.000	40.756	3,092,074
2021-12-01	41.550	42.980	41.550	41.980	40.737	2,472,064
2021-11-30	42.060	42.610	41.250	42.040	40.795	3,016,680
2021-11-29	42.290	42.980	40.890	41.840	40.601	3,945,660
2021-11-26	42.550	43.290	41.600	42.900	41.629	3,913,260
2021-11-25	41.400	43.090	40.720	42.510	41.251	5,733,402
2021-11-24	41.860	42.200	40.780	41.050	39.834	2,869,840
2021-11-23	42.880	43.480	41.410	41.860	40.620	4,522,840
2021-11-22	42.600	43.550	41.000	43.500	42.212	5,755,840
2021-11-19	43.500	43.880	41.410	42.140	40.892	5,379,855
2021-11-18	40.810	43.950	40.400	42.730	41.464	5,866,120
2021-11-17	40.360	41.690	39.400	40.900	39.689	3,182,820
2021-11-16	41.930	42.010	39.330	39.540	38.369	3,986,460
2021-11-15	44.850	44.990	40.010	41.990	40.746	6,373,168
2021-11-12	37.900	41.840	37.710	41.340	40.116	6,564,981
2021-11-11	38.740	38.910	38.020	38.220	37.088	2,737,120
2021-11-10	39.700	39.760	37.880	38.630	37.486	3,574,920

← NewerPage 20 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.