Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	4.840	4.860	4.790	4.800	4.551	43,066,643
2023-07-26	4.860	4.910	4.800	4.830	4.579	64,864,752
2023-07-25	4.820	4.900	4.720	4.860	4.608	152,979,555
2023-07-24	4.650	4.690	4.610	4.650	4.409	41,086,819
2023-07-21	4.650	4.690	4.630	4.660	4.418	24,698,513
2023-07-20	4.700	4.710	4.640	4.650	4.409	28,890,630
2023-07-19	4.660	4.700	4.660	4.680	4.437	43,328,098
2023-07-18	4.680	4.710	4.660	4.670	4.428	23,637,716
2023-07-17	4.690	4.710	4.650	4.690	4.447	25,527,130
2023-07-14	4.700	4.720	4.680	4.700	4.456	27,317,021
2023-07-13	4.660	4.710	4.600	4.700	4.456	41,940,826
2023-07-12	4.670	4.700	4.620	4.640	4.399	27,381,440
2023-07-11	4.680	4.710	4.660	4.660	4.418	26,708,858
2023-07-10	4.620	4.700	4.620	4.690	4.447	49,756,388
2023-07-07	4.550	4.620	4.530	4.610	4.371	23,969,544
2023-07-06	4.560	4.610	4.540	4.550	4.314	25,559,923
2023-07-05	4.600	4.620	4.550	4.560	4.323	26,838,855
2023-07-04	4.630	4.650	4.590	4.610	4.371	26,824,729
2023-07-03	4.640	4.660	4.600	4.650	4.409	37,070,541
2023-06-30	4.530	4.630	4.510	4.620	4.380	42,548,630
2023-06-29	4.490	4.550	4.460	4.540	4.304	33,648,918
2023-06-28	4.480	4.500	4.430	4.490	4.257	36,634,588
2023-06-27	4.430	4.480	4.430	4.470	4.238	25,574,786
2023-06-26	4.510	4.530	4.420	4.430	4.200	56,165,889
2023-06-21	4.600	4.620	4.530	4.540	4.304	33,880,970
2023-06-20	4.600	4.650	4.570	4.600	4.361	33,734,701
2023-06-19	4.640	4.650	4.580	4.610	4.371	31,220,712
2023-06-16	4.580	4.670	4.570	4.640	4.399	53,467,796
2023-06-15	4.510	4.610	4.500	4.580	4.342	48,859,107
2023-06-14	4.520	4.570	4.500	4.510	4.276	35,017,627
2023-06-13	4.490	4.520	4.480	4.500	4.267	27,262,390
2023-06-12	4.570	4.580	4.480	4.490	4.257	45,290,378
2023-06-09	4.620	4.630	4.560	4.580	4.342	35,229,184
2023-06-08	4.550	4.630	4.530	4.620	4.380	37,304,196
2023-06-07	4.540	4.600	4.530	4.550	4.314	34,232,609
2023-06-06	4.620	4.650	4.530	4.540	4.304	51,542,025
2023-06-05	4.700	4.710	4.620	4.630	4.390	38,901,836
2023-06-02	4.670	4.710	4.640	4.690	4.447	41,053,372
2023-06-01	4.720	4.780	4.660	4.670	4.428	51,580,040
2023-05-31	4.720	4.750	4.680	4.720	4.475	45,377,288
2023-05-30	4.700	4.770	4.670	4.720	4.475	43,865,297
2023-05-29	4.740	4.760	4.680	4.720	4.475	53,400,825
2023-05-26	4.670	4.750	4.620	4.740	4.494	59,612,454
2023-05-25	4.640	4.690	4.580	4.680	4.437	65,741,327
2023-05-24	4.590	4.690	4.570	4.620	4.380	91,561,589
2023-05-23	4.710	4.730	4.590	4.600	4.361	60,401,646
2023-05-22	4.690	4.730	4.670	4.700	4.456	44,521,005
2023-05-19	4.720	4.740	4.670	4.700	4.456	55,019,604
2023-05-18	4.760	4.800	4.700	4.720	4.475	58,398,093
2023-05-17	4.730	4.800	4.680	4.760	4.513	66,977,010
2023-05-16	4.770	4.840	4.710	4.740	4.494	80,816,270
2023-05-15	4.760	4.810	4.590	4.760	4.513	159,342,115
2023-05-12	4.800	4.810	4.730	4.760	4.513	85,749,987
2023-05-11	4.790	4.840	4.720	4.790	4.541	123,951,257
2023-05-10	4.840	4.940	4.710	4.760	4.513	234,152,134
2023-05-09	4.910	5.150	4.850	4.890	4.636	387,553,347
2023-05-08	4.820	4.950	4.770	4.890	4.636	224,177,096
2023-05-05	4.690	4.970	4.690	4.810	4.560	230,382,097
2023-05-04	4.520	4.690	4.490	4.670	4.428	152,352,202
2023-04-28	4.460	4.560	4.440	4.520	4.285	107,412,517

← NewerPage 14 of 21 · 1,213 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.