Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.360 | 4.400 | 4.320 | 4.330 | 4.129 | 52,817,520 |
| 2024-07-22 | 4.400 | 4.430 | 4.330 | 4.360 | 4.158 | 54,039,638 |
| 2024-07-19 | 4.340 | 4.390 | 4.320 | 4.380 | 4.177 | 56,206,429 |
| 2024-07-18 | 4.320 | 4.350 | 4.270 | 4.340 | 4.139 | 53,404,707 |
| 2024-07-17 | 4.310 | 4.350 | 4.310 | 4.320 | 4.120 | 45,142,805 |
| 2024-07-16 | 4.290 | 4.350 | 4.280 | 4.310 | 4.110 | 47,693,293 |
| 2024-07-15 | 4.280 | 4.320 | 4.270 | 4.290 | 4.091 | 32,087,406 |
| 2024-07-12 | 4.290 | 4.300 | 4.250 | 4.280 | 4.082 | 37,556,284 |
| 2024-07-11 | 4.300 | 4.330 | 4.260 | 4.290 | 4.091 | 56,366,821 |
| 2024-07-10 | 4.210 | 4.290 | 4.200 | 4.260 | 4.063 | 53,278,726 |
| 2024-07-09 | 4.210 | 4.250 | 4.160 | 4.220 | 4.025 | 60,426,274 |
| 2024-07-08 | 4.250 | 4.280 | 4.180 | 4.190 | 3.996 | 50,644,165 |
| 2024-07-05 | 4.280 | 4.310 | 4.240 | 4.260 | 4.063 | 56,507,163 |
| 2024-07-04 | 4.330 | 4.350 | 4.270 | 4.280 | 4.082 | 43,352,968 |
| 2024-07-03 | 4.370 | 4.390 | 4.320 | 4.330 | 4.129 | 34,237,042 |
| 2024-07-02 | 4.320 | 4.410 | 4.320 | 4.350 | 4.149 | 60,691,847 |
| 2024-07-01 | 4.310 | 4.340 | 4.240 | 4.320 | 4.120 | 55,757,538 |
| 2024-06-28 | 4.390 | 4.430 | 4.290 | 4.310 | 4.110 | 86,032,488 |
| 2024-06-27 | 4.410 | 4.440 | 4.380 | 4.400 | 4.196 | 46,328,284 |
| 2024-06-26 | 4.330 | 4.420 | 4.330 | 4.410 | 4.206 | 55,708,731 |
| 2024-06-25 | 4.410 | 4.420 | 4.330 | 4.330 | 4.129 | 58,235,344 |
| 2024-06-24 | 4.460 | 4.480 | 4.400 | 4.400 | 4.196 | 48,802,674 |
| 2024-06-21 | 4.500 | 4.520 | 4.450 | 4.470 | 4.263 | 58,326,679 |
| 2024-06-20 | 4.530 | 4.550 | 4.480 | 4.500 | 4.292 | 40,238,081 |
| 2024-06-19 | 4.550 | 4.570 | 4.530 | 4.540 | 4.330 | 44,406,893 |
| 2024-06-18 | 4.540 | 4.580 | 4.520 | 4.540 | 4.330 | 53,349,190 |
| 2024-06-17 | 4.460 | 4.550 | 4.440 | 4.550 | 4.339 | 88,195,765 |
| 2024-06-14 | 4.440 | 4.510 | 4.350 | 4.500 | 4.292 | 116,937,179 |
| 2024-06-13 | 4.430 | 4.480 | 4.420 | 4.450 | 4.244 | 46,572,400 |
| 2024-06-12 | 4.450 | 4.460 | 4.410 | 4.430 | 4.225 | 41,921,910 |
| 2024-06-11 | 4.470 | 4.510 | 4.450 | 4.450 | 4.244 | 45,917,570 |
| 2024-06-07 | 4.470 | 4.490 | 4.400 | 4.490 | 4.282 | 59,019,445 |
| 2024-06-06 | 4.490 | 4.520 | 4.450 | 4.470 | 4.263 | 57,362,111 |
| 2024-06-05 | 4.480 | 4.540 | 4.450 | 4.490 | 4.282 | 65,185,831 |
| 2024-06-04 | 4.550 | 4.570 | 4.460 | 4.480 | 4.273 | 77,124,355 |
| 2024-06-03 | 4.550 | 4.590 | 4.520 | 4.560 | 4.349 | 56,994,448 |
| 2024-05-31 | 4.560 | 4.610 | 4.540 | 4.550 | 4.339 | 48,682,014 |
| 2024-05-30 | 4.560 | 4.580 | 4.520 | 4.550 | 4.339 | 38,387,481 |
| 2024-05-29 | 4.530 | 4.590 | 4.530 | 4.560 | 4.349 | 38,216,161 |
| 2024-05-28 | 4.600 | 4.610 | 4.530 | 4.550 | 4.339 | 41,525,461 |
| 2024-05-27 | 4.540 | 4.610 | 4.530 | 4.600 | 4.387 | 55,802,493 |
| 2024-05-24 | 4.580 | 4.610 | 4.530 | 4.540 | 4.330 | 45,065,147 |
| 2024-05-23 | 4.640 | 4.640 | 4.570 | 4.590 | 4.377 | 59,632,418 |
| 2024-05-22 | 4.650 | 4.660 | 4.620 | 4.640 | 4.425 | 46,453,961 |
| 2024-05-21 | 4.650 | 4.660 | 4.620 | 4.640 | 4.425 | 51,703,021 |
| 2024-05-20 | 4.670 | 4.710 | 4.650 | 4.650 | 4.435 | 69,488,137 |
| 2024-05-17 | 4.600 | 4.680 | 4.580 | 4.660 | 4.444 | 57,163,241 |
| 2024-05-16 | 4.620 | 4.650 | 4.580 | 4.600 | 4.387 | 52,884,760 |
| 2024-05-15 | 4.730 | 4.740 | 4.610 | 4.610 | 4.397 | 68,982,042 |
| 2024-05-14 | 4.710 | 4.720 | 4.660 | 4.710 | 4.492 | 61,658,890 |
| 2024-05-13 | 4.680 | 4.730 | 4.620 | 4.700 | 4.482 | 71,437,835 |
| 2024-05-10 | 4.640 | 4.700 | 4.640 | 4.690 | 4.473 | 67,710,017 |
| 2024-05-09 | 4.620 | 4.660 | 4.620 | 4.640 | 4.425 | 60,478,518 |
| 2024-05-08 | 4.660 | 4.680 | 4.600 | 4.610 | 4.397 | 68,412,453 |
| 2024-05-07 | 4.680 | 4.690 | 4.640 | 4.670 | 4.454 | 76,818,152 |
| 2024-05-06 | 4.750 | 4.780 | 4.670 | 4.680 | 4.463 | 105,286,232 |
| 2024-04-30 | 4.750 | 4.770 | 4.670 | 4.700 | 4.482 | 96,707,121 |
| 2024-04-29 | 4.810 | 4.860 | 4.750 | 4.780 | 4.559 | 175,861,469 |
| 2024-04-26 | 4.710 | 4.820 | 4.610 | 4.800 | 4.578 | 207,783,244 |
| 2024-04-25 | 4.530 | 4.600 | 4.510 | 4.580 | 4.368 | 50,606,759 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0750 CNY |
| 2025-12-24 | 0.0350 CNY |
| 2025-08-13 | 0.0460 CNY |
| 2024-12-18 | 0.0170 CNY |
| 2024-08-20 | 0.0560 CNY |
| 2023-08-11 | 0.0300 CNY |
| 2022-08-05 | 0.1000 CNY |
| 2021-07-23 | 0.1000 CNY |
| 2020-08-20 | 0.0800 CNY |
| 2019-05-17 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.