Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.500	20.750	20.070	20.300	20.300	4,578,900
2025-04-25	20.650	21.060	20.500	20.620	20.620	5,317,200
2025-04-24	21.700	21.790	20.520	20.630	20.630	8,882,650
2025-04-23	21.020	21.880	20.910	21.760	21.760	8,995,640
2025-04-22	21.140	21.310	20.800	20.820	20.820	4,513,860
2025-04-21	20.410	21.380	20.380	21.140	21.140	6,137,431
2025-04-18	20.800	20.800	20.070	20.440	20.440	4,886,420
2025-04-17	20.650	20.930	20.410	20.450	20.450	5,955,540
2025-04-16	21.250	21.600	20.380	20.780	20.780	8,644,580
2025-04-15	21.060	21.500	20.710	21.140	21.140	6,963,280
2025-04-14	21.110	21.670	20.800	20.930	20.930	6,734,080
2025-04-11	20.120	21.000	20.000	20.700	20.700	8,428,480
2025-04-10	20.460	20.950	20.070	20.120	20.120	10,961,800
2025-04-09	18.040	19.470	16.460	19.200	19.200	11,465,130
2025-04-08	17.850	19.170	17.850	18.360	18.360	9,922,830
2025-04-07	19.820	20.910	17.940	17.940	17.940	11,201,700
2025-04-03	23.060	23.510	22.330	22.420	22.420	6,547,100
2025-04-02	23.360	23.860	23.210	23.360	23.360	5,376,440
2025-04-01	24.500	24.800	23.260	23.350	23.350	6,421,158
2025-03-31	23.760	23.810	22.770	23.680	23.680	7,650,500
2025-03-28	24.840	25.130	24.000	24.010	24.010	6,537,420
2025-03-27	25.660	25.710	24.630	24.750	24.750	7,705,470
2025-03-26	25.180	26.250	25.150	25.520	25.520	9,260,570
2025-03-25	26.490	26.490	25.040	25.190	25.190	13,989,620
2025-03-24	28.030	28.500	25.600	27.000	27.000	20,262,428
2025-03-21	31.510	32.510	29.140	29.340	29.340	26,989,424
2025-03-20	29.390	31.230	28.650	30.460	30.460	23,539,868
2025-03-19	30.700	30.870	29.300	29.380	29.380	12,339,069
2025-03-18	30.750	31.320	29.110	30.710	30.710	19,320,840
2025-03-17	31.230	32.390	30.300	30.920	30.920	22,788,580
2025-03-14	29.110	32.300	28.200	31.020	31.020	20,577,890
2025-03-13	31.760	31.760	29.060	29.440	29.440	15,019,830
2025-03-12	30.460	33.000	30.210	32.400	32.400	24,084,171
2025-03-11	30.530	31.230	29.390	30.460	30.460	15,850,790
2025-03-10	28.860	31.600	28.860	31.050	31.050	20,481,000
2025-03-07	30.250	30.250	29.000	29.320	29.320	12,573,631
2025-03-06	30.140	31.290	29.800	30.250	30.250	16,838,458
2025-03-05	29.630	31.000	28.570	29.960	29.960	17,369,024
2025-03-04	28.910	30.470	28.830	29.670	29.670	18,413,989
2025-03-03	32.430	32.990	28.550	29.470	29.470	20,232,889
2025-02-28	33.000	33.330	31.420	31.620	31.620	13,964,359
2025-02-27	32.820	34.400	32.110	33.300	33.300	19,770,297
2025-02-26	34.280	36.650	32.380	33.150	33.150	26,603,515
2025-02-25	30.940	35.480	30.500	33.900	33.900	26,168,171
2025-02-24	32.920	33.000	30.580	30.780	30.780	24,923,812
2025-02-21	29.700	35.510	29.410	33.700	33.700	33,246,877
2025-02-20	29.350	31.000	29.000	30.000	30.000	31,247,136
2025-02-19	26.680	31.770	26.310	29.330	29.330	37,684,481
2025-02-18	24.150	29.080	23.300	27.190	27.190	33,095,601
2025-02-17	21.990	24.610	21.990	24.230	24.230	21,046,785
2025-02-14	22.300	22.480	21.550	21.770	21.770	10,009,360
2025-02-13	22.900	23.690	22.380	22.400	22.400	12,455,160
2025-02-12	22.000	22.960	21.850	22.810	22.810	13,950,338
2025-02-11	21.900	22.480	21.540	22.080	22.080	14,039,937
2025-02-10	21.060	22.100	20.550	22.070	22.070	14,985,696
2025-02-07	21.230	21.990	20.600	20.970	20.970	14,808,800
2025-02-06	19.470	21.280	19.090	21.230	21.230	15,312,620
2025-02-05	18.980	20.500	18.810	19.250	19.250	12,777,117
2025-01-27	19.530	19.780	18.290	18.290	18.290	8,315,730
2025-01-24	18.720	19.580	18.360	19.480	19.480	12,070,920

← NewerPage 7 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.