Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.390	24.410	24.100	24.190	24.190	4,889,540
2025-07-24	24.510	24.790	24.220	24.400	24.400	7,348,140
2025-07-23	24.390	25.280	24.000	24.520	24.520	11,287,500
2025-07-22	25.170	25.940	24.600	24.720	24.720	12,599,000
2025-07-21	24.890	25.670	24.450	25.050	25.050	13,312,340
2025-07-18	24.550	25.260	24.130	24.250	24.250	9,709,950
2025-07-17	23.540	24.540	23.390	24.520	24.520	11,041,990
2025-07-16	23.500	24.160	23.320	23.700	23.700	6,104,460
2025-07-15	24.010	24.080	23.300	23.560	23.560	5,839,820
2025-07-14	23.360	24.020	23.240	24.010	24.010	7,972,380
2025-07-11	23.250	23.580	22.860	23.360	23.360	5,262,029
2025-07-10	23.000	23.220	22.660	23.220	23.220	5,073,329
2025-07-09	23.590	23.990	23.000	23.060	23.060	6,146,900
2025-07-08	23.100	23.480	22.920	23.370	23.370	5,029,060
2025-07-07	22.900	23.120	22.710	23.090	23.090	4,014,507
2025-07-04	23.420	23.450	22.800	23.130	23.130	6,634,911
2025-07-03	24.020	24.100	23.230	23.430	23.430	10,841,737
2025-07-02	24.210	25.000	23.850	24.360	24.360	18,863,662
2025-07-01	23.700	23.800	23.320	23.450	23.450	6,496,751
2025-06-30	23.690	24.020	23.680	23.800	23.800	7,242,500
2025-06-27	24.270	24.370	23.780	23.810	23.810	11,052,900
2025-06-26	24.650	25.880	24.160	24.210	24.210	18,501,239
2025-06-25	24.010	25.380	23.800	24.890	24.890	21,970,180
2025-06-24	22.000	25.100	21.920	24.200	24.200	20,744,180
2025-06-23	20.950	21.920	20.810	21.860	21.860	5,072,500
2025-06-20	22.080	22.100	21.300	21.330	21.330	6,656,300
2025-06-19	22.500	22.800	21.910	22.100	22.100	10,954,948
2025-06-18	20.890	23.400	20.780	22.510	22.510	16,417,980
2025-06-17	20.900	21.170	20.780	20.890	20.890	3,321,200
2025-06-16	20.680	21.100	20.530	20.930	20.930	3,400,100
2025-06-13	21.270	21.330	20.600	20.670	20.670	6,524,140
2025-06-12	22.010	22.200	21.490	21.530	21.530	8,169,980
2025-06-11	21.200	22.820	21.050	21.950	21.950	13,197,920
2025-06-10	21.470	21.550	20.600	21.000	21.000	5,082,600
2025-06-09	21.150	21.590	21.150	21.470	21.470	3,424,556
2025-06-06	21.300	21.350	20.990	21.130	21.130	3,364,560
2025-06-05	20.780	21.400	20.540	21.300	21.300	5,265,980
2025-06-04	20.900	21.170	20.700	20.760	20.760	4,248,880
2025-06-03	20.550	21.780	20.020	20.960	20.960	6,078,140
2025-05-30	21.190	21.210	20.480	20.630	20.630	3,693,587
2025-05-29	20.820	21.460	20.820	21.300	21.300	3,956,100
2025-05-28	21.290	21.430	20.720	20.900	20.900	3,044,916
2025-05-27	21.750	21.750	20.980	21.150	21.150	3,171,350
2025-05-26	21.400	21.930	21.220	21.570	21.570	2,902,800
2025-05-23	21.920	21.920	21.240	21.270	21.270	4,426,300
2025-05-22	21.800	22.070	21.490	21.620	21.620	3,607,800
2025-05-21	22.300	22.300	21.680	21.810	21.810	5,696,300
2025-05-20	22.450	22.680	21.930	22.370	22.370	5,864,400
2025-05-19	22.940	23.450	22.400	22.450	22.450	7,115,300
2025-05-16	22.250	22.850	22.250	22.430	22.430	3,311,700
2025-05-15	22.800	22.800	22.220	22.340	22.340	3,557,680
2025-05-14	23.000	23.200	22.600	22.700	22.700	4,830,000
2025-05-13	23.790	23.850	22.990	23.060	23.060	6,027,500
2025-05-12	23.500	23.500	22.790	23.450	23.450	8,271,400
2025-05-09	23.380	23.380	22.370	22.610	22.610	6,234,300
2025-05-08	23.000	23.660	22.730	23.320	23.320	8,312,260
2025-05-07	22.880	23.370	22.570	23.140	23.140	9,855,020
2025-05-06	21.740	22.580	21.740	22.560	22.560	6,447,160
2025-04-30	21.010	21.860	20.810	21.630	21.630	6,293,800
2025-04-29	19.800	20.980	19.510	20.960	20.960	6,837,380

← NewerPage 6 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.