Hangzhou Shenhao Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.340	18.140	17.120	17.480	17.480	7,429,061
2024-10-29	18.510	18.680	17.810	17.850	17.850	8,288,219
2024-10-28	18.250	18.870	17.780	18.690	18.690	11,192,335
2024-10-25	18.570	19.280	17.960	18.250	18.250	11,579,235
2024-10-24	19.990	19.990	18.600	18.750	18.750	10,167,371
2024-10-23	18.260	20.000	18.120	20.000	20.000	17,957,495
2024-10-22	18.100	18.430	17.650	18.300	18.300	11,334,230
2024-10-21	17.660	18.180	17.600	17.980	17.980	11,708,146
2024-10-18	16.900	17.940	16.730	17.520	17.520	11,512,250
2024-10-17	17.760	17.980	16.860	16.980	16.980	12,484,828
2024-10-16	17.980	18.570	17.310	17.680	17.680	11,090,852
2024-10-15	17.470	19.280	17.180	18.550	18.550	19,403,485
2024-10-14	16.930	18.500	16.280	18.100	18.100	18,667,190
2024-10-11	18.900	20.120	18.330	18.330	18.330	28,799,486
2024-10-10	23.000	24.840	20.710	22.910	22.910	46,445,341
2024-10-09	16.300	20.700	15.650	20.700	20.700	21,346,124
2024-10-08	18.390	18.390	16.080	17.250	17.250	14,881,376
2024-09-30	14.000	15.840	13.810	15.670	15.670	11,905,831
2024-09-27	13.150	13.870	12.980	13.690	13.690	9,470,644
2024-09-26	12.560	13.380	12.460	13.020	13.020	8,869,578
2024-09-25	12.500	12.730	12.410	12.530	12.530	7,091,115
2024-09-24	12.460	12.540	12.020	12.460	12.460	8,172,095
2024-09-23	11.560	13.520	11.390	12.580	12.580	9,170,480
2024-09-20	11.770	11.810	11.440	11.560	11.560	1,587,340
2024-09-19	11.620	11.860	11.300	11.750	11.750	1,961,155
2024-09-18	11.480	11.530	11.090	11.400	11.400	2,227,700
2024-09-13	12.040	12.150	11.480	11.480	11.480	2,103,500
2024-09-12	11.960	12.200	11.930	11.990	11.990	1,885,100
2024-09-11	11.820	12.100	11.820	11.930	11.930	1,797,500
2024-09-10	11.650	11.940	11.390	11.880	11.880	2,362,580
2024-09-09	11.720	11.810	11.350	11.600	11.600	2,446,800
2024-09-06	12.230	12.290	11.620	11.640	11.640	2,851,729
2024-09-05	12.160	12.400	12.160	12.210	12.210	1,742,072
2024-09-04	12.480	12.530	12.200	12.240	12.240	2,376,200
2024-09-03	12.440	12.680	12.390	12.530	12.530	2,598,411
2024-09-02	12.720	13.000	12.420	12.450	12.450	3,977,409
2024-08-30	12.360	12.880	12.240	12.680	12.680	4,736,362
2024-08-29	12.220	12.450	11.930	12.340	12.340	4,509,970
2024-08-28	11.240	12.310	11.230	12.180	12.180	8,354,214
2024-08-27	12.300	12.480	11.400	11.470	11.470	7,365,920
2024-08-26	12.450	12.790	12.260	12.540	12.540	5,448,920
2024-08-23	13.150	13.170	12.330	12.640	12.640	9,860,974
2024-08-22	14.760	14.850	13.280	13.450	13.450	13,204,990
2024-08-21	14.500	15.990	14.450	14.830	14.830	18,295,129
2024-08-20	13.570	16.500	12.900	15.170	15.170	17,541,641
2024-08-19	12.470	14.870	12.380	13.830	13.830	15,134,863
2024-08-16	12.600	12.600	12.350	12.390	12.390	1,845,500
2024-08-15	12.400	12.690	12.160	12.500	12.500	2,255,900
2024-08-14	12.200	12.750	12.070	12.310	12.310	2,598,742
2024-08-13	12.050	12.220	11.910	12.190	12.190	1,272,900
2024-08-12	12.230	12.270	12.030	12.050	12.050	948,100
2024-08-09	12.400	12.530	12.180	12.190	12.190	1,138,200
2024-08-08	12.640	12.660	12.160	12.370	12.370	1,437,800
2024-08-07	12.670	12.870	12.440	12.640	12.640	1,556,051
2024-08-06	12.350	12.610	12.250	12.590	12.590	1,967,500
2024-08-05	12.500	12.680	12.000	12.030	12.030	2,085,660
2024-08-02	12.920	12.990	12.540	12.630	12.630	1,546,400
2024-08-01	13.020	13.200	12.900	13.010	13.010	1,629,640
2024-07-31	12.490	13.110	12.390	13.080	13.080	2,492,920
2024-07-30	12.640	12.820	12.450	12.490	12.490	1,424,700

← NewerPage 9 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.