Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	4.180	4.200	4.140	4.170	3.977	47,867,061
2024-01-18	4.180	4.210	4.060	4.200	4.006	77,249,439
2024-01-17	4.230	4.260	4.190	4.190	3.996	39,896,869
2024-01-16	4.200	4.250	4.180	4.240	4.044	52,159,636
2024-01-15	4.230	4.250	4.190	4.200	4.006	45,894,171
2024-01-12	4.240	4.300	4.230	4.240	4.044	44,578,732
2024-01-11	4.220	4.270	4.210	4.240	4.044	47,130,804
2024-01-10	4.240	4.280	4.210	4.230	4.034	35,675,624
2024-01-09	4.260	4.290	4.200	4.240	4.044	44,229,411
2024-01-08	4.360	4.360	4.250	4.260	4.063	61,364,895
2024-01-05	4.350	4.450	4.330	4.370	4.168	71,990,524
2024-01-04	4.370	4.380	4.320	4.340	4.139	41,428,300
2024-01-03	4.370	4.410	4.360	4.380	4.177	39,034,279
2024-01-02	4.440	4.450	4.370	4.370	4.168	56,673,262
2023-12-29	4.450	4.470	4.430	4.440	4.234	50,953,137
2023-12-28	4.400	4.480	4.390	4.460	4.253	63,995,217
2023-12-27	4.360	4.420	4.330	4.400	4.196	36,641,208
2023-12-26	4.400	4.410	4.350	4.360	4.158	30,555,748
2023-12-25	4.370	4.420	4.360	4.410	4.206	33,647,787
2023-12-22	4.340	4.440	4.320	4.390	4.187	78,516,093
2023-12-21	4.350	4.370	4.320	4.340	4.139	51,876,972
2023-12-20	4.460	4.470	4.360	4.360	4.158	53,453,811
2023-12-19	4.470	4.490	4.430	4.460	4.253	41,191,985
2023-12-18	4.480	4.520	4.450	4.470	4.263	49,457,128
2023-12-15	4.530	4.550	4.480	4.480	4.273	44,359,649
2023-12-14	4.560	4.580	4.510	4.520	4.311	34,264,940
2023-12-13	4.580	4.600	4.540	4.540	4.330	41,955,004
2023-12-12	4.570	4.590	4.550	4.580	4.368	43,982,158
2023-12-11	4.520	4.590	4.430	4.580	4.368	78,826,468
2023-12-08	4.550	4.580	4.510	4.520	4.311	57,488,829
2023-12-07	4.470	4.570	4.450	4.550	4.339	67,301,382
2023-12-06	4.500	4.520	4.460	4.470	4.263	47,707,914
2023-12-05	4.590	4.590	4.490	4.500	4.292	71,267,215
2023-12-04	4.570	4.630	4.560	4.600	4.387	59,583,243
2023-12-01	4.520	4.590	4.510	4.580	4.368	62,656,161
2023-11-30	4.500	4.530	4.480	4.510	4.301	45,021,289
2023-11-29	4.550	4.570	4.480	4.490	4.282	54,029,897
2023-11-28	4.550	4.580	4.520	4.550	4.339	45,775,669
2023-11-27	4.540	4.580	4.490	4.560	4.349	73,048,534
2023-11-24	4.550	4.620	4.520	4.560	4.349	63,895,431
2023-11-23	4.540	4.560	4.510	4.540	4.330	38,609,956
2023-11-22	4.550	4.590	4.530	4.530	4.320	38,641,867
2023-11-21	4.580	4.640	4.540	4.570	4.358	58,093,644
2023-11-20	4.620	4.640	4.530	4.570	4.358	62,639,603
2023-11-17	4.590	4.630	4.580	4.620	4.406	53,007,361
2023-11-16	4.620	4.660	4.590	4.600	4.387	66,441,716
2023-11-15	4.650	4.710	4.610	4.630	4.416	129,847,499
2023-11-14	4.500	4.720	4.490	4.610	4.397	183,860,696
2023-11-13	4.510	4.520	4.470	4.500	4.292	55,036,835
2023-11-10	4.510	4.540	4.500	4.530	4.320	51,219,554
2023-11-09	4.520	4.540	4.490	4.510	4.301	51,215,745
2023-11-08	4.590	4.620	4.500	4.530	4.320	99,659,478
2023-11-07	4.520	4.610	4.500	4.590	4.377	107,298,953
2023-11-06	4.500	4.560	4.460	4.540	4.330	149,183,384
2023-11-03	4.350	4.400	4.350	4.380	4.177	40,044,217
2023-11-02	4.380	4.410	4.350	4.350	4.149	42,193,328
2023-11-01	4.420	4.440	4.370	4.370	4.168	53,531,002
2023-10-31	4.380	4.420	4.370	4.390	4.187	37,884,397
2023-10-30	4.430	4.430	4.380	4.390	4.187	50,963,145
2023-10-27	4.380	4.450	4.370	4.430	4.225	59,728,918

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.