Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	4.350	4.410	4.340	4.390	4.187	44,519,246
2023-10-25	4.390	4.410	4.360	4.370	4.168	69,839,566
2023-10-24	4.220	4.360	4.210	4.350	4.149	76,667,230
2023-10-23	4.310	4.320	4.190	4.200	4.006	70,351,680
2023-10-20	4.320	4.370	4.310	4.330	4.129	48,584,231
2023-10-19	4.360	4.410	4.340	4.340	4.139	64,341,467
2023-10-18	4.420	4.440	4.370	4.380	4.177	64,984,558
2023-10-17	4.410	4.460	4.380	4.430	4.225	87,370,917
2023-10-16	4.370	4.430	4.330	4.390	4.187	67,076,297
2023-10-13	4.350	4.400	4.330	4.380	4.177	52,659,551
2023-10-12	4.380	4.450	4.350	4.390	4.187	75,823,997
2023-10-11	4.320	4.370	4.300	4.310	4.110	53,361,529
2023-10-10	4.370	4.390	4.300	4.310	4.110	64,898,351
2023-10-09	4.320	4.390	4.280	4.370	4.168	91,419,832
2023-09-28	4.350	4.370	4.320	4.330	4.129	56,005,034
2023-09-27	4.350	4.370	4.330	4.340	4.139	45,814,666
2023-09-26	4.360	4.380	4.340	4.350	4.149	37,936,990
2023-09-25	4.400	4.400	4.350	4.360	4.158	54,977,951
2023-09-22	4.290	4.430	4.290	4.410	4.206	116,851,901
2023-09-21	4.350	4.370	4.300	4.300	4.101	57,848,371
2023-09-20	4.350	4.370	4.320	4.350	4.149	39,122,917
2023-09-19	4.370	4.380	4.340	4.350	4.149	59,994,303
2023-09-18	4.340	4.370	4.320	4.360	4.158	43,790,290
2023-09-15	4.360	4.390	4.340	4.350	4.149	72,861,496
2023-09-14	4.330	4.360	4.310	4.350	4.149	57,871,002
2023-09-13	4.370	4.370	4.300	4.320	4.120	59,530,107
2023-09-12	4.380	4.400	4.360	4.360	4.158	40,636,370
2023-09-11	4.330	4.410	4.320	4.380	4.177	82,298,663
2023-09-08	4.320	4.350	4.300	4.330	4.129	46,046,856
2023-09-07	4.360	4.390	4.320	4.320	4.120	59,357,537
2023-09-06	4.340	4.380	4.320	4.360	4.158	57,286,297
2023-09-05	4.420	4.430	4.340	4.360	4.158	89,265,035
2023-09-04	4.390	4.440	4.350	4.430	4.225	90,923,842
2023-09-01	4.380	4.410	4.350	4.370	4.168	73,761,836
2023-08-31	4.460	4.490	4.360	4.360	4.158	91,537,099
2023-08-30	4.540	4.540	4.440	4.440	4.234	131,646,964
2023-08-29	4.620	4.670	4.480	4.560	4.349	225,724,008
2023-08-28	5.120	5.120	4.660	4.670	4.454	357,620,238
2023-08-25	4.600	4.690	4.580	4.650	4.435	76,794,168
2023-08-24	4.650	4.690	4.590	4.610	4.397	71,010,760
2023-08-23	4.660	4.690	4.580	4.590	4.377	91,575,643
2023-08-22	4.680	4.710	4.620	4.690	4.473	104,439,121
2023-08-21	4.790	4.840	4.640	4.640	4.425	105,916,577
2023-08-18	4.900	4.970	4.800	4.820	4.597	73,308,734
2023-08-17	4.930	4.940	4.820	4.900	4.673	99,690,522
2023-08-16	4.870	5.000	4.820	4.930	4.702	91,747,469
2023-08-15	4.820	4.880	4.800	4.880	4.654	87,105,461
2023-08-14	4.850	4.880	4.790	4.830	4.606	111,208,490
2023-08-11	5.100	5.100	4.920	4.930	4.702	129,712,267
2023-08-10	5.090	5.140	5.060	5.130	4.864	98,865,997
2023-08-09	5.110	5.150	5.060	5.080	4.816	90,940,641
2023-08-08	5.060	5.210	4.960	5.110	4.845	167,265,750
2023-08-07	5.100	5.140	5.010	5.110	4.845	142,606,586
2023-08-04	5.160	5.320	5.100	5.160	4.892	315,663,899
2023-08-03	5.010	5.120	4.930	5.100	4.835	147,057,424
2023-08-02	4.990	5.080	4.970	4.990	4.731	97,884,861
2023-08-01	5.020	5.100	4.970	5.000	4.741	165,928,560
2023-07-31	5.120	5.230	5.030	5.040	4.778	220,846,174
2023-07-28	4.800	5.130	4.780	5.090	4.826	236,420,428
2023-07-27	4.840	4.860	4.790	4.800	4.551	43,066,643

← NewerPage 13 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.