Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.560 | 4.580 | 4.520 | 4.550 | 4.339 | 47,863,707 |
| 2024-04-23 | 4.580 | 4.590 | 4.550 | 4.560 | 4.349 | 47,459,212 |
| 2024-04-22 | 4.550 | 4.630 | 4.550 | 4.570 | 4.358 | 62,655,884 |
| 2024-04-19 | 4.520 | 4.620 | 4.510 | 4.560 | 4.349 | 88,289,623 |
| 2024-04-18 | 4.450 | 4.580 | 4.440 | 4.540 | 4.330 | 101,857,328 |
| 2024-04-17 | 4.440 | 4.470 | 4.380 | 4.460 | 4.253 | 85,176,916 |
| 2024-04-16 | 4.460 | 4.500 | 4.420 | 4.440 | 4.234 | 79,322,920 |
| 2024-04-15 | 4.330 | 4.480 | 4.330 | 4.470 | 4.263 | 81,658,935 |
| 2024-04-12 | 4.430 | 4.440 | 4.340 | 4.350 | 4.149 | 52,952,445 |
| 2024-04-11 | 4.420 | 4.480 | 4.410 | 4.430 | 4.225 | 53,602,278 |
| 2024-04-10 | 4.460 | 4.480 | 4.400 | 4.440 | 4.234 | 56,321,550 |
| 2024-04-09 | 4.490 | 4.510 | 4.450 | 4.460 | 4.253 | 52,986,610 |
| 2024-04-08 | 4.510 | 4.540 | 4.450 | 4.490 | 4.282 | 66,620,232 |
| 2024-04-03 | 4.500 | 4.540 | 4.500 | 4.530 | 4.320 | 45,314,426 |
| 2024-04-02 | 4.530 | 4.580 | 4.500 | 4.510 | 4.301 | 73,287,731 |
| 2024-04-01 | 4.490 | 4.540 | 4.480 | 4.530 | 4.320 | 70,502,425 |
| 2024-03-29 | 4.400 | 4.460 | 4.400 | 4.460 | 4.253 | 39,187,304 |
| 2024-03-28 | 4.430 | 4.470 | 4.380 | 4.420 | 4.215 | 71,591,266 |
| 2024-03-27 | 4.460 | 4.500 | 4.430 | 4.450 | 4.244 | 50,393,346 |
| 2024-03-26 | 4.450 | 4.490 | 4.420 | 4.470 | 4.263 | 49,217,126 |
| 2024-03-25 | 4.480 | 4.510 | 4.440 | 4.450 | 4.244 | 66,608,403 |
| 2024-03-22 | 4.560 | 4.570 | 4.470 | 4.500 | 4.292 | 60,005,950 |
| 2024-03-21 | 4.590 | 4.610 | 4.550 | 4.570 | 4.358 | 61,246,603 |
| 2024-03-20 | 4.590 | 4.590 | 4.530 | 4.560 | 4.349 | 48,890,635 |
| 2024-03-19 | 4.610 | 4.610 | 4.560 | 4.570 | 4.358 | 61,995,838 |
| 2024-03-18 | 4.540 | 4.620 | 4.530 | 4.600 | 4.387 | 100,241,641 |
| 2024-03-15 | 4.490 | 4.540 | 4.440 | 4.510 | 4.301 | 64,653,252 |
| 2024-03-14 | 4.520 | 4.550 | 4.470 | 4.490 | 4.282 | 55,046,252 |
| 2024-03-13 | 4.580 | 4.590 | 4.510 | 4.520 | 4.311 | 48,046,581 |
| 2024-03-12 | 4.580 | 4.620 | 4.550 | 4.580 | 4.368 | 67,587,079 |
| 2024-03-11 | 4.500 | 4.570 | 4.500 | 4.570 | 4.358 | 89,639,522 |
| 2024-03-08 | 4.480 | 4.500 | 4.450 | 4.480 | 4.273 | 42,248,798 |
| 2024-03-07 | 4.520 | 4.550 | 4.480 | 4.480 | 4.273 | 65,307,735 |
| 2024-03-06 | 4.510 | 4.570 | 4.490 | 4.520 | 4.311 | 62,425,077 |
| 2024-03-05 | 4.510 | 4.530 | 4.490 | 4.510 | 4.301 | 64,801,204 |
| 2024-03-04 | 4.580 | 4.590 | 4.500 | 4.520 | 4.311 | 75,427,360 |
| 2024-03-01 | 4.570 | 4.590 | 4.520 | 4.560 | 4.349 | 81,800,545 |
| 2024-02-29 | 4.490 | 4.580 | 4.490 | 4.580 | 4.368 | 89,354,085 |
| 2024-02-28 | 4.580 | 4.670 | 4.510 | 4.520 | 4.311 | 126,187,356 |
| 2024-02-27 | 4.490 | 4.570 | 4.490 | 4.570 | 4.358 | 81,793,630 |
| 2024-02-26 | 4.530 | 4.580 | 4.510 | 4.510 | 4.301 | 78,132,844 |
| 2024-02-23 | 4.540 | 4.560 | 4.500 | 4.540 | 4.330 | 70,443,800 |
| 2024-02-22 | 4.490 | 4.550 | 4.480 | 4.550 | 4.339 | 75,040,166 |
| 2024-02-21 | 4.460 | 4.560 | 4.410 | 4.500 | 4.292 | 102,040,885 |
| 2024-02-20 | 4.390 | 4.470 | 4.370 | 4.460 | 4.253 | 89,270,930 |
| 2024-02-19 | 4.450 | 4.450 | 4.360 | 4.400 | 4.196 | 121,509,015 |
| 2024-02-08 | 4.540 | 4.580 | 4.430 | 4.480 | 4.273 | 159,931,399 |
| 2024-02-07 | 4.500 | 4.570 | 4.460 | 4.530 | 4.320 | 150,927,098 |
| 2024-02-06 | 4.260 | 4.540 | 4.230 | 4.500 | 4.292 | 135,935,727 |
| 2024-02-05 | 4.340 | 4.400 | 4.210 | 4.290 | 4.091 | 114,645,808 |
| 2024-02-02 | 4.360 | 4.410 | 4.210 | 4.330 | 4.129 | 95,433,838 |
| 2024-02-01 | 4.360 | 4.430 | 4.340 | 4.350 | 4.149 | 74,820,904 |
| 2024-01-31 | 4.410 | 4.450 | 4.350 | 4.370 | 4.168 | 72,367,887 |
| 2024-01-30 | 4.430 | 4.500 | 4.400 | 4.410 | 4.206 | 64,634,081 |
| 2024-01-29 | 4.440 | 4.520 | 4.430 | 4.470 | 4.263 | 95,636,468 |
| 2024-01-26 | 4.410 | 4.470 | 4.370 | 4.440 | 4.234 | 103,242,355 |
| 2024-01-25 | 4.300 | 4.430 | 4.290 | 4.430 | 4.225 | 116,408,611 |
| 2024-01-24 | 4.200 | 4.360 | 4.160 | 4.320 | 4.120 | 98,735,371 |
| 2024-01-23 | 4.130 | 4.210 | 4.080 | 4.180 | 3.986 | 63,115,326 |
| 2024-01-22 | 4.180 | 4.260 | 4.090 | 4.130 | 3.939 | 95,273,798 |
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.