Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	19.000	19.970	18.930	19.000	19.000	15,047,880
2025-01-22	20.760	20.800	18.440	18.670	18.670	21,799,491
2025-01-21	21.200	22.000	20.650	21.730	21.730	14,754,800
2025-01-20	20.940	21.740	20.230	21.150	21.150	11,900,180
2025-01-17	21.000	21.830	20.600	20.670	20.670	8,808,500
2025-01-16	21.540	21.830	20.920	21.180	21.180	9,945,993
2025-01-15	22.340	22.440	21.510	21.670	21.670	9,706,460
2025-01-14	20.270	22.170	20.190	22.150	22.150	14,569,880
2025-01-13	20.480	21.040	19.520	20.150	20.150	12,481,700
2025-01-10	21.820	23.240	21.150	21.190	21.190	14,106,021
2025-01-09	21.400	22.190	21.330	21.800	21.800	13,622,880
2025-01-08	21.070	22.380	20.600	21.830	21.830	16,857,474
2025-01-07	20.490	21.150	20.200	21.010	21.010	11,341,904
2025-01-06	21.180	21.560	20.280	20.460	20.460	14,832,540
2025-01-03	25.320	25.560	22.250	22.340	22.340	19,021,193
2025-01-02	24.840	26.580	24.420	25.800	25.800	21,235,030
2024-12-31	24.110	25.890	23.830	25.080	25.080	22,539,953
2024-12-30	24.070	25.180	23.380	24.440	24.440	16,880,842
2024-12-27	25.900	27.000	24.800	24.810	24.810	26,401,966
2024-12-26	25.430	27.360	24.800	26.600	26.600	36,400,632
2024-12-25	22.100	26.760	22.100	26.760	26.760	38,300,985
2024-12-24	23.310	23.800	21.700	22.300	22.300	11,116,823
2024-12-23	22.410	23.190	21.090	21.200	21.200	10,786,388
2024-12-20	22.140	23.500	22.140	22.750	22.750	12,298,620
2024-12-19	21.870	22.680	21.870	22.280	22.280	9,904,460
2024-12-18	22.310	22.750	21.730	22.410	22.410	10,626,975
2024-12-17	23.910	24.100	22.030	22.260	22.260	15,569,748
2024-12-16	25.040	26.150	23.790	24.150	24.150	17,848,375
2024-12-13	25.900	27.500	24.760	25.280	25.280	25,751,394
2024-12-12	30.000	30.400	26.660	26.800	26.800	38,508,399
2024-12-11	24.160	29.340	22.290	29.340	29.340	37,948,542
2024-12-10	25.600	27.910	24.400	24.450	24.450	41,873,922
2024-12-09	20.400	24.160	20.250	24.160	24.160	21,413,923
2024-12-06	20.730	20.910	19.780	20.130	20.130	13,097,559
2024-12-05	20.930	21.740	20.400	20.570	20.570	16,659,770
2024-12-04	19.260	21.350	19.260	20.710	20.710	20,527,545
2024-12-03	18.900	22.570	18.820	19.940	19.940	21,187,452
2024-12-02	18.450	19.070	18.100	18.810	18.810	8,409,720
2024-11-29	17.320	18.360	17.230	18.190	18.190	8,743,395
2024-11-28	17.520	17.620	17.150	17.190	17.190	3,982,860
2024-11-27	17.130	17.520	16.520	17.490	17.490	4,304,081
2024-11-26	17.870	18.080	17.320	17.330	17.330	4,068,980
2024-11-25	17.800	18.000	17.390	17.980	17.980	5,869,913
2024-11-22	18.830	19.340	18.010	18.010	18.010	9,107,181
2024-11-21	18.950	19.190	18.190	18.490	18.490	7,239,820
2024-11-20	17.900	18.620	17.880	18.390	18.390	6,282,964
2024-11-19	17.520	18.120	17.350	18.080	18.080	5,386,100
2024-11-18	18.220	18.420	17.110	17.530	17.530	6,287,190
2024-11-15	18.580	19.250	18.020	18.090	18.090	7,239,050
2024-11-14	19.060	19.420	18.330	18.430	18.430	5,932,850
2024-11-13	19.090	19.100	18.350	19.060	19.060	6,321,051
2024-11-12	19.130	19.490	18.710	18.970	18.970	9,438,782
2024-11-11	18.590	19.190	18.450	19.040	19.040	8,969,075
2024-11-08	18.810	19.260	18.430	18.760	18.760	9,758,855
2024-11-07	19.840	19.840	18.500	18.800	18.800	12,060,136
2024-11-06	18.380	19.350	18.260	18.830	18.830	13,192,271
2024-11-05	18.100	18.420	17.620	18.300	18.300	9,071,680
2024-11-04	16.820	18.050	16.820	17.830	17.830	7,739,140
2024-11-01	17.530	17.640	16.700	16.900	16.900	6,267,240
2024-10-31	17.430	17.700	17.220	17.600	17.600	6,792,740

← NewerPage 8 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.