Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	3.900	3.990	3.890	3.980	3.774	48,841,637
2022-10-31	3.890	3.940	3.870	3.890	3.688	40,540,243
2022-10-28	3.930	3.950	3.870	3.880	3.679	48,432,348
2022-10-27	3.940	3.970	3.920	3.940	3.736	32,157,637
2022-10-26	3.930	3.990	3.920	3.940	3.736	40,276,462
2022-10-25	3.910	3.970	3.860	3.930	3.726	40,081,238
2022-10-24	3.970	4.030	3.890	3.910	3.707	51,874,096
2022-10-21	4.040	4.060	3.950	3.960	3.755	46,183,558
2022-10-20	3.910	3.980	3.900	3.950	3.745	30,474,518
2022-10-19	3.940	3.960	3.910	3.920	3.717	22,275,316
2022-10-18	3.980	3.990	3.940	3.950	3.745	31,214,633
2022-10-17	3.950	3.980	3.930	3.970	3.764	30,925,002
2022-10-14	3.970	4.000	3.960	3.970	3.764	37,758,528
2022-10-13	3.930	3.970	3.910	3.960	3.755	33,746,141
2022-10-12	3.860	3.950	3.860	3.940	3.736	43,080,467
2022-10-11	3.830	3.910	3.820	3.880	3.679	33,990,784
2022-10-10	3.860	3.890	3.820	3.820	3.622	35,164,479
2022-09-30	3.840	3.880	3.830	3.860	3.660	33,277,723
2022-09-29	3.940	3.950	3.810	3.850	3.650	53,305,969
2022-09-28	3.950	3.950	3.900	3.910	3.707	30,188,921
2022-09-27	3.930	3.960	3.910	3.950	3.745	29,010,902
2022-09-26	4.000	4.020	3.920	3.920	3.717	45,757,069
2022-09-23	4.000	4.050	3.990	4.020	3.811	39,882,998
2022-09-22	3.980	4.020	3.980	4.010	3.802	28,426,101
2022-09-21	4.000	4.030	3.960	4.000	3.792	43,033,228
2022-09-20	4.010	4.050	4.000	4.010	3.802	29,744,220
2022-09-19	4.030	4.050	3.990	4.000	3.792	40,158,866
2022-09-16	4.170	4.170	4.000	4.010	3.802	100,255,737
2022-09-15	4.200	4.230	4.150	4.180	3.963	54,440,181
2022-09-14	4.200	4.220	4.180	4.200	3.982	49,280,048
2022-09-13	4.280	4.290	4.240	4.250	4.029	49,419,416
2022-09-09	4.230	4.300	4.220	4.270	4.048	63,218,840
2022-09-08	4.240	4.250	4.210	4.230	4.011	34,292,192
2022-09-07	4.250	4.250	4.220	4.240	4.020	37,896,895
2022-09-06	4.250	4.270	4.230	4.260	4.039	64,595,873
2022-09-05	4.150	4.250	4.140	4.240	4.020	57,443,189
2022-09-02	4.200	4.220	4.140	4.160	3.944	48,718,705
2022-09-01	4.180	4.220	4.150	4.200	3.982	61,429,350
2022-08-31	4.150	4.200	4.130	4.180	3.963	76,696,806
2022-08-30	4.140	4.180	4.110	4.150	3.935	42,174,274
2022-08-29	4.140	4.170	4.130	4.140	3.925	37,884,535
2022-08-26	4.210	4.220	4.160	4.170	3.954	37,683,164
2022-08-25	4.160	4.220	4.130	4.200	3.982	53,036,387
2022-08-24	4.180	4.250	4.130	4.140	3.925	63,110,620
2022-08-23	4.170	4.240	4.160	4.180	3.963	49,381,906
2022-08-22	4.170	4.210	4.160	4.170	3.954	36,939,347
2022-08-19	4.180	4.220	4.170	4.190	3.973	40,510,295
2022-08-18	4.230	4.230	4.170	4.180	3.963	38,901,640
2022-08-17	4.190	4.250	4.160	4.240	4.020	64,232,949
2022-08-16	4.180	4.210	4.160	4.180	3.963	35,122,939
2022-08-15	4.180	4.200	4.150	4.160	3.944	43,337,678
2022-08-12	4.150	4.210	4.140	4.190	3.973	79,669,065
2022-08-11	4.070	4.200	4.060	4.180	3.963	111,013,068
2022-08-10	4.040	4.100	4.020	4.040	3.830	31,998,658
2022-08-09	4.070	4.070	4.040	4.040	3.830	27,235,411
2022-08-08	4.030	4.080	4.010	4.070	3.859	35,001,640
2022-08-05	3.980	4.030	3.960	4.020	3.811	48,757,086
2022-08-04	4.030	4.060	4.010	4.040	3.736	28,618,604
2022-08-03	4.010	4.060	4.010	4.020	3.717	35,652,466
2022-08-02	4.080	4.080	3.960	4.020	3.717	74,023,430

← NewerPage 17 of 21 · 1,216 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.