Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.170	4.250	4.150	4.230	4.011	67,415,303
2023-01-31	4.180	4.200	4.140	4.150	3.935	55,812,024
2023-01-30	4.250	4.270	4.170	4.180	3.963	70,872,426
2023-01-20	4.230	4.240	4.190	4.210	3.992	73,749,055
2023-01-19	4.180	4.240	4.160	4.240	4.020	72,527,793
2023-01-18	4.180	4.200	4.170	4.180	3.963	52,815,457
2023-01-17	4.150	4.190	4.130	4.180	3.963	79,210,149
2023-01-16	4.070	4.210	4.060	4.150	3.935	151,051,113
2023-01-13	4.030	4.070	4.010	4.070	3.859	55,778,442
2023-01-12	4.000	4.030	3.980	4.020	3.811	33,368,400
2023-01-11	4.020	4.040	4.000	4.010	3.802	25,748,771
2023-01-10	4.040	4.060	4.010	4.020	3.811	37,176,014
2023-01-09	4.010	4.070	4.010	4.030	3.821	44,562,874
2023-01-06	4.010	4.030	4.000	4.010	3.802	32,766,266
2023-01-05	4.000	4.030	3.990	4.020	3.811	40,737,018
2023-01-04	3.980	4.000	3.970	3.990	3.783	33,025,765
2023-01-03	3.970	4.000	3.930	3.980	3.774	46,493,185
2022-12-30	3.990	4.000	3.970	3.980	3.774	30,837,013
2022-12-29	3.970	3.990	3.950	3.970	3.764	28,723,533
2022-12-28	3.980	4.000	3.970	3.990	3.783	19,890,252
2022-12-27	3.980	4.000	3.970	3.990	3.783	20,717,128
2022-12-26	3.970	3.980	3.950	3.960	3.755	24,079,934
2022-12-23	3.940	3.980	3.930	3.960	3.755	19,094,982
2022-12-22	3.980	4.000	3.930	3.950	3.745	24,871,805
2022-12-21	3.980	4.000	3.960	3.960	3.755	20,067,422
2022-12-20	3.990	4.010	3.970	3.980	3.774	33,783,415
2022-12-19	4.090	4.110	3.980	4.000	3.792	53,765,865
2022-12-16	4.060	4.100	4.050	4.100	3.887	32,279,320
2022-12-15	4.090	4.120	4.070	4.080	3.868	27,683,357
2022-12-14	4.090	4.130	4.080	4.100	3.887	35,403,216
2022-12-13	4.090	4.120	4.080	4.100	3.887	31,874,546
2022-12-12	4.170	4.170	4.080	4.090	3.878	60,185,951
2022-12-09	4.170	4.180	4.120	4.180	3.963	63,393,596
2022-12-08	4.160	4.180	4.140	4.150	3.935	36,712,374
2022-12-07	4.190	4.210	4.140	4.170	3.954	57,986,022
2022-12-06	4.200	4.230	4.180	4.190	3.973	57,925,441
2022-12-05	4.150	4.220	4.140	4.210	3.992	92,544,570
2022-12-02	4.130	4.150	4.110	4.120	3.906	46,681,492
2022-12-01	4.170	4.220	4.120	4.130	3.916	89,781,459
2022-11-30	4.150	4.180	4.130	4.130	3.916	55,502,275
2022-11-29	4.050	4.180	4.050	4.150	3.935	85,778,631
2022-11-28	4.060	4.070	4.010	4.050	3.840	45,025,674
2022-11-25	4.050	4.120	4.050	4.100	3.887	45,772,208
2022-11-24	4.100	4.120	4.060	4.070	3.859	35,498,540
2022-11-23	4.070	4.120	4.070	4.100	3.887	40,813,774
2022-11-22	4.050	4.110	4.040	4.080	3.868	44,603,711
2022-11-21	4.070	4.090	4.040	4.060	3.849	34,595,399
2022-11-18	4.140	4.140	4.080	4.080	3.868	43,200,471
2022-11-17	4.110	4.140	4.090	4.140	3.925	49,635,339
2022-11-16	4.160	4.170	4.120	4.120	3.906	56,698,019
2022-11-15	4.070	4.220	4.050	4.180	3.963	122,262,042
2022-11-14	4.080	4.140	4.070	4.080	3.868	74,296,995
2022-11-11	4.070	4.110	4.030	4.070	3.859	76,063,797
2022-11-10	3.990	4.030	3.970	4.010	3.802	27,712,285
2022-11-09	4.020	4.030	3.990	4.000	3.792	23,804,716
2022-11-08	4.040	4.060	4.000	4.020	3.811	30,893,735
2022-11-07	4.020	4.080	4.000	4.050	3.840	48,138,801
2022-11-04	3.970	4.050	3.960	4.030	3.821	57,786,967
2022-11-03	3.960	3.980	3.950	3.970	3.764	24,315,735
2022-11-02	3.980	4.010	3.970	3.990	3.783	38,359,110

← NewerPage 16 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.