Hangzhou Shenhao Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23.000 | 23.150 | 22.620 | 22.760 | 22.760 | 2,093,400 |
| 2025-10-24 | 22.580 | 22.900 | 22.580 | 22.900 | 22.900 | 2,078,380 |
| 2025-10-23 | 22.400 | 22.650 | 22.240 | 22.600 | 22.600 | 1,802,720 |
| 2025-10-22 | 22.600 | 22.750 | 22.410 | 22.450 | 22.450 | 1,425,000 |
| 2025-10-21 | 22.510 | 22.700 | 22.230 | 22.700 | 22.700 | 1,811,778 |
| 2025-10-20 | 21.980 | 22.530 | 21.980 | 22.470 | 22.470 | 2,804,978 |
| 2025-10-17 | 22.300 | 22.520 | 21.700 | 21.710 | 21.710 | 2,781,756 |
| 2025-10-16 | 22.790 | 22.790 | 22.320 | 22.400 | 22.400 | 2,432,260 |
| 2025-10-15 | 22.340 | 22.770 | 22.200 | 22.770 | 22.770 | 2,762,040 |
| 2025-10-14 | 23.400 | 23.490 | 22.240 | 22.340 | 22.340 | 3,783,700 |
| 2025-10-13 | 22.010 | 23.330 | 21.000 | 23.260 | 23.260 | 3,906,700 |
| 2025-10-10 | 23.750 | 24.360 | 23.310 | 23.370 | 23.370 | 3,651,122 |
| 2025-10-09 | 23.600 | 24.150 | 23.450 | 23.690 | 23.690 | 2,788,322 |
| 2025-09-30 | 23.300 | 23.880 | 23.290 | 23.800 | 23.800 | 2,766,100 |
| 2025-09-29 | 23.100 | 23.520 | 22.780 | 23.390 | 23.390 | 3,051,906 |
| 2025-09-26 | 23.610 | 23.740 | 23.090 | 23.090 | 23.090 | 3,204,000 |
| 2025-09-25 | 23.970 | 24.280 | 23.600 | 23.610 | 23.610 | 2,994,600 |
| 2025-09-24 | 23.400 | 24.130 | 23.340 | 24.070 | 24.070 | 3,894,120 |
| 2025-09-23 | 24.240 | 24.240 | 23.080 | 23.680 | 23.680 | 4,336,220 |
| 2025-09-22 | 24.190 | 24.350 | 23.930 | 24.250 | 24.250 | 2,966,622 |
| 2025-09-19 | 24.560 | 24.880 | 23.900 | 24.180 | 24.180 | 4,842,420 |
| 2025-09-18 | 25.040 | 25.790 | 24.420 | 24.700 | 24.700 | 7,577,560 |
| 2025-09-17 | 25.100 | 25.480 | 24.860 | 25.040 | 25.040 | 4,624,500 |
| 2025-09-16 | 24.000 | 25.130 | 23.920 | 25.120 | 25.120 | 6,507,820 |
| 2025-09-15 | 24.380 | 24.470 | 24.000 | 24.020 | 24.020 | 2,803,300 |
| 2025-09-12 | 24.380 | 24.720 | 24.180 | 24.360 | 24.360 | 3,429,520 |
| 2025-09-11 | 23.840 | 24.520 | 23.580 | 24.480 | 24.480 | 4,340,164 |
| 2025-09-10 | 24.250 | 24.470 | 23.780 | 23.830 | 23.830 | 3,540,145 |
| 2025-09-09 | 24.670 | 24.910 | 24.180 | 24.270 | 24.270 | 2,994,700 |
| 2025-09-08 | 24.450 | 25.150 | 24.180 | 24.860 | 24.860 | 4,299,800 |
| 2025-09-05 | 23.920 | 24.500 | 23.710 | 24.470 | 24.470 | 3,556,961 |
| 2025-09-04 | 24.000 | 24.520 | 23.490 | 23.800 | 23.800 | 4,830,420 |
| 2025-09-03 | 25.130 | 25.250 | 23.880 | 24.000 | 24.000 | 5,405,100 |
| 2025-09-02 | 25.370 | 25.590 | 24.240 | 25.080 | 25.080 | 6,838,990 |
| 2025-09-01 | 24.900 | 25.600 | 24.780 | 25.370 | 25.370 | 5,577,680 |
| 2025-08-29 | 24.830 | 25.170 | 24.480 | 24.760 | 24.760 | 5,147,630 |
| 2025-08-28 | 25.310 | 25.550 | 24.000 | 24.990 | 24.990 | 8,563,722 |
| 2025-08-27 | 26.310 | 26.590 | 25.250 | 25.300 | 25.300 | 7,815,040 |
| 2025-08-26 | 26.630 | 26.910 | 26.260 | 26.410 | 26.410 | 5,084,162 |
| 2025-08-25 | 26.680 | 27.090 | 26.370 | 26.610 | 26.610 | 7,633,580 |
| 2025-08-22 | 26.180 | 26.680 | 25.990 | 26.500 | 26.500 | 6,927,520 |
| 2025-08-21 | 26.510 | 26.740 | 25.920 | 26.100 | 26.100 | 6,604,798 |
| 2025-08-20 | 26.770 | 26.880 | 26.160 | 26.470 | 26.470 | 5,649,200 |
| 2025-08-19 | 26.730 | 27.330 | 26.000 | 26.920 | 26.920 | 9,220,980 |
| 2025-08-18 | 27.490 | 28.190 | 26.490 | 26.760 | 26.760 | 11,022,840 |
| 2025-08-15 | 25.720 | 26.350 | 25.720 | 26.200 | 26.200 | 5,654,700 |
| 2025-08-14 | 26.230 | 26.370 | 25.500 | 25.700 | 25.700 | 6,510,800 |
| 2025-08-13 | 26.200 | 26.550 | 25.890 | 26.320 | 26.320 | 6,513,440 |
| 2025-08-12 | 26.660 | 26.890 | 25.890 | 26.250 | 26.250 | 5,670,700 |
| 2025-08-11 | 26.600 | 26.760 | 26.180 | 26.470 | 26.470 | 7,207,604 |
| 2025-08-08 | 26.580 | 26.580 | 25.930 | 25.940 | 25.940 | 6,350,381 |
| 2025-08-07 | 26.780 | 27.290 | 26.600 | 26.680 | 26.680 | 9,226,440 |
| 2025-08-06 | 26.660 | 27.800 | 26.660 | 27.090 | 27.090 | 15,558,700 |
| 2025-08-05 | 26.340 | 26.960 | 26.170 | 26.340 | 26.340 | 14,630,335 |
| 2025-08-04 | 24.300 | 26.670 | 24.280 | 26.310 | 26.310 | 18,651,345 |
| 2025-08-01 | 24.370 | 24.830 | 24.260 | 24.540 | 24.540 | 5,280,860 |
| 2025-07-31 | 24.350 | 24.890 | 24.250 | 24.350 | 24.350 | 6,275,780 |
| 2025-07-30 | 25.080 | 25.090 | 24.220 | 24.470 | 24.470 | 7,385,598 |
| 2025-07-29 | 25.660 | 25.810 | 24.700 | 25.090 | 25.090 | 11,183,600 |
| 2025-07-28 | 24.370 | 26.830 | 24.130 | 25.640 | 25.640 | 19,127,900 |
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.