Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.360	4.480	4.350	4.460	4.229	103,536,581
2023-04-26	4.380	4.390	4.310	4.380	4.153	75,281,861
2023-04-25	4.340	4.430	4.330	4.390	4.162	79,081,207
2023-04-24	4.400	4.430	4.320	4.340	4.115	79,299,475
2023-04-21	4.540	4.540	4.390	4.400	4.172	113,727,710
2023-04-20	4.480	4.540	4.450	4.520	4.285	95,184,243
2023-04-19	4.470	4.550	4.460	4.500	4.267	119,547,954
2023-04-18	4.490	4.570	4.460	4.490	4.257	135,193,610
2023-04-17	4.290	4.600	4.290	4.500	4.267	287,086,299
2023-04-14	4.250	4.260	4.210	4.240	4.020	37,186,494
2023-04-13	4.260	4.260	4.230	4.230	4.011	40,976,462
2023-04-12	4.250	4.290	4.240	4.270	4.048	47,731,321
2023-04-11	4.230	4.290	4.220	4.250	4.029	71,253,874
2023-04-10	4.260	4.270	4.210	4.220	4.001	47,834,267
2023-04-07	4.240	4.260	4.220	4.240	4.020	45,478,887
2023-04-06	4.250	4.260	4.220	4.230	4.011	39,254,091
2023-04-04	4.250	4.270	4.220	4.250	4.029	62,489,765
2023-04-03	4.170	4.250	4.160	4.240	4.020	87,926,240
2023-03-31	4.190	4.200	4.170	4.170	3.954	32,866,611
2023-03-30	4.190	4.220	4.140	4.200	3.982	41,430,909
2023-03-29	4.210	4.220	4.160	4.180	3.963	28,591,992
2023-03-28	4.210	4.220	4.190	4.200	3.982	29,333,400
2023-03-27	4.220	4.240	4.180	4.210	3.992	37,360,533
2023-03-24	4.230	4.240	4.190	4.220	4.001	39,367,635
2023-03-23	4.170	4.230	4.160	4.230	4.011	46,736,631
2023-03-22	4.180	4.190	4.150	4.180	3.963	35,685,845
2023-03-21	4.150	4.180	4.130	4.170	3.954	30,048,270
2023-03-20	4.160	4.200	4.130	4.130	3.916	47,138,912
2023-03-17	4.140	4.200	4.130	4.160	3.944	53,934,297
2023-03-16	4.130	4.150	4.110	4.120	3.906	27,638,994
2023-03-15	4.130	4.160	4.120	4.150	3.935	29,299,959
2023-03-14	4.140	4.150	4.100	4.110	3.897	40,732,011
2023-03-13	4.130	4.160	4.110	4.150	3.935	43,787,606
2023-03-10	4.170	4.180	4.130	4.140	3.925	41,880,248
2023-03-09	4.200	4.210	4.170	4.180	3.963	30,010,186
2023-03-08	4.200	4.220	4.180	4.200	3.982	37,023,576
2023-03-07	4.240	4.280	4.210	4.210	3.992	65,714,478
2023-03-06	4.290	4.300	4.230	4.240	4.020	49,232,244
2023-03-03	4.270	4.290	4.240	4.280	4.058	59,756,533
2023-03-02	4.250	4.270	4.230	4.250	4.029	54,736,504
2023-03-01	4.220	4.260	4.200	4.250	4.029	61,530,619
2023-02-28	4.180	4.220	4.160	4.220	4.001	37,292,226
2023-02-27	4.190	4.220	4.170	4.180	3.963	31,686,735
2023-02-24	4.240	4.260	4.190	4.220	4.001	37,679,430
2023-02-23	4.230	4.280	4.220	4.240	4.020	53,747,098
2023-02-22	4.220	4.250	4.210	4.220	4.001	42,409,612
2023-02-21	4.230	4.240	4.200	4.240	4.020	55,701,950
2023-02-20	4.150	4.240	4.130	4.230	4.011	89,723,399
2023-02-17	4.150	4.170	4.100	4.110	3.897	46,529,990
2023-02-16	4.190	4.250	4.120	4.150	3.935	79,112,003
2023-02-15	4.210	4.210	4.170	4.180	3.963	29,660,059
2023-02-14	4.200	4.220	4.180	4.200	3.982	33,093,376
2023-02-13	4.170	4.210	4.160	4.200	3.982	37,727,927
2023-02-10	4.180	4.210	4.160	4.170	3.954	31,315,628
2023-02-09	4.130	4.190	4.120	4.190	3.973	39,347,474
2023-02-08	4.190	4.200	4.130	4.140	3.925	40,564,405
2023-02-07	4.180	4.200	4.150	4.180	3.963	45,171,747
2023-02-06	4.200	4.200	4.160	4.180	3.963	39,475,452
2023-02-03	4.220	4.250	4.170	4.200	3.982	76,216,646
2023-02-02	4.360	4.390	4.230	4.240	4.020	160,264,074

← NewerPage 15 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.