Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.100	22.550	22.080	22.340	22.340	2,833,800
2026-01-20	22.440	23.130	22.130	22.260	22.260	5,660,644
2026-01-19	22.000	22.470	21.800	22.410	22.410	3,571,660
2026-01-16	22.160	22.300	21.810	21.950	21.950	3,854,049
2026-01-15	21.930	22.300	21.600	21.780	21.780	3,853,794
2026-01-14	22.300	22.660	21.710	22.140	22.140	5,555,300
2026-01-13	22.580	22.800	22.110	22.310	22.310	4,444,580
2026-01-12	21.870	22.930	21.700	22.680	22.680	5,601,900
2026-01-09	21.200	21.950	21.200	21.710	21.710	3,656,380
2026-01-08	20.870	21.420	20.780	21.280	21.280	3,327,004
2026-01-07	21.100	21.280	20.800	20.860	20.860	2,769,222
2026-01-06	21.030	21.390	21.010	21.110	21.110	2,979,080
2026-01-05	20.720	21.000	20.650	20.930	20.930	2,461,000
2025-12-31	20.810	20.950	20.500	20.720	20.720	2,862,460
2025-12-30	20.580	21.120	20.310	20.780	20.780	3,282,600
2025-12-29	20.600	20.740	20.260	20.610	20.610	2,184,620
2025-12-26	20.770	20.950	20.250	20.410	20.410	2,621,860
2025-12-25	20.430	20.780	20.020	20.770	20.770	3,238,680
2025-12-24	19.980	20.140	19.710	20.070	20.070	1,898,080
2025-12-23	20.260	20.260	19.600	19.700	19.700	2,118,455
2025-12-22	19.770	20.460	19.770	20.210	20.210	2,478,300
2025-12-19	19.490	19.830	19.490	19.720	19.720	1,683,780
2025-12-18	19.070	19.670	19.070	19.470	19.470	1,956,800
2025-12-17	19.220	19.500	18.810	19.260	19.260	2,643,100
2025-12-16	19.750	19.900	19.250	19.340	19.340	2,146,670
2025-12-15	19.850	20.150	19.650	19.860	19.860	2,394,280
2025-12-12	20.310	20.470	19.960	20.020	20.020	2,469,380
2025-12-11	20.790	20.790	20.220	20.220	20.220	1,903,540
2025-12-10	20.810	20.830	20.480	20.630	20.630	1,897,300
2025-12-09	21.180	21.220	20.810	20.810	20.810	2,020,800
2025-12-08	21.240	21.320	20.960	21.170	21.170	2,279,900
2025-12-05	20.540	21.250	20.210	21.240	21.240	2,804,549
2025-12-04	20.600	20.900	20.160	20.460	20.460	2,457,449
2025-12-03	20.890	20.960	20.230	20.360	20.360	2,139,200
2025-12-02	21.180	21.360	20.740	20.800	20.800	1,719,700
2025-12-01	21.010	21.390	21.010	21.210	21.210	1,648,907
2025-11-28	20.760	21.150	20.620	21.120	21.120	1,783,200
2025-11-27	20.720	21.000	20.580	20.840	20.840	1,641,900
2025-11-26	20.880	21.330	20.690	20.710	20.710	1,754,700
2025-11-25	20.900	21.330	20.750	20.920	20.920	2,195,800
2025-11-24	20.470	20.930	20.100	20.900	20.900	3,041,020
2025-11-21	20.700	21.110	19.900	20.140	20.140	3,824,200
2025-11-20	21.400	21.660	21.010	21.070	21.070	2,151,700
2025-11-19	22.030	22.230	21.000	21.430	21.430	3,369,000
2025-11-18	22.380	22.520	22.000	22.070	22.070	2,973,300
2025-11-17	22.570	22.830	22.450	22.520	22.520	2,209,520
2025-11-14	22.680	22.940	22.460	22.610	22.610	2,041,300
2025-11-13	22.760	23.100	22.560	22.780	22.780	2,001,140
2025-11-12	23.140	23.200	22.590	22.750	22.750	2,374,700
2025-11-11	23.350	23.630	23.100	23.230	23.230	2,359,240
2025-11-10	23.680	23.690	23.250	23.370	23.370	2,322,429
2025-11-07	24.100	24.100	23.560	23.620	23.620	3,384,029
2025-11-06	24.000	24.450	23.560	24.140	24.140	4,845,124
2025-11-05	23.820	24.140	23.460	23.880	23.880	4,072,629
2025-11-04	23.980	24.600	23.670	23.910	23.910	8,744,800
2025-11-03	22.620	24.660	22.510	24.110	24.110	9,592,460
2025-10-31	22.150	22.790	22.150	22.700	22.700	2,703,548
2025-10-30	22.430	22.490	22.050	22.110	22.110	2,758,240
2025-10-29	22.850	22.940	22.550	22.650	22.650	2,117,260
2025-10-28	22.770	23.100	22.600	22.850	22.850	2,327,880

← NewerPage 4 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.