Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.120	4.140	4.080	4.100	3.791	31,475,809
2022-07-29	4.170	4.180	4.120	4.130	3.819	36,610,314
2022-07-28	4.140	4.190	4.140	4.160	3.847	38,380,405
2022-07-27	4.150	4.160	4.110	4.130	3.819	26,264,492
2022-07-26	4.130	4.170	4.120	4.150	3.837	21,888,770
2022-07-25	4.160	4.170	4.120	4.120	3.810	19,903,441
2022-07-22	4.150	4.200	4.130	4.150	3.837	34,394,019
2022-07-21	4.140	4.190	4.130	4.140	3.828	37,274,119
2022-07-20	4.140	4.160	4.130	4.150	3.837	25,658,749
2022-07-19	4.110	4.150	4.080	4.130	3.819	38,605,850
2022-07-18	4.040	4.130	4.040	4.100	3.791	39,540,249
2022-07-15	4.160	4.170	4.030	4.040	3.736	56,940,643
2022-07-14	4.170	4.180	4.140	4.170	3.856	26,531,978
2022-07-13	4.160	4.200	4.160	4.170	3.856	33,726,291
2022-07-12	4.150	4.220	4.140	4.170	3.856	44,653,957
2022-07-11	4.160	4.180	4.130	4.140	3.828	35,165,073
2022-07-08	4.180	4.200	4.160	4.170	3.856	32,223,589
2022-07-07	4.170	4.200	4.160	4.160	3.847	31,133,772
2022-07-06	4.200	4.200	4.160	4.170	3.856	43,930,069
2022-07-05	4.230	4.250	4.170	4.200	3.884	53,009,833
2022-07-04	4.230	4.260	4.200	4.240	3.921	52,715,672
2022-07-01	4.290	4.300	4.230	4.240	3.921	50,813,678
2022-06-30	4.260	4.320	4.250	4.290	3.967	54,786,926
2022-06-29	4.290	4.340	4.250	4.260	3.939	78,479,813
2022-06-28	4.230	4.330	4.210	4.310	3.985	67,277,248
2022-06-27	4.260	4.290	4.230	4.240	3.921	64,644,149
2022-06-24	4.300	4.300	4.250	4.260	3.939	63,860,747
2022-06-23	4.190	4.320	4.170	4.290	3.967	91,413,585
2022-06-22	4.280	4.290	4.180	4.190	3.874	88,161,166
2022-06-21	4.270	4.310	4.250	4.280	3.957	66,738,742
2022-06-20	4.290	4.340	4.260	4.270	3.948	66,752,640
2022-06-17	4.290	4.370	4.230	4.310	3.985	106,763,046
2022-06-16	4.480	4.490	4.310	4.320	3.994	172,547,360
2022-06-15	4.380	4.650	4.360	4.460	4.124	331,913,746
2022-06-14	4.120	4.380	4.090	4.360	4.031	183,807,366
2022-06-13	4.140	4.190	4.120	4.160	3.847	122,534,500
2022-06-10	4.080	4.230	4.060	4.180	3.865	201,975,891
2022-06-09	4.140	4.200	4.100	4.110	3.800	139,621,592
2022-06-08	4.080	4.150	4.070	4.140	3.828	105,805,804
2022-06-07	4.110	4.160	4.070	4.080	3.773	82,498,455
2022-06-06	4.050	4.120	4.030	4.110	3.800	70,811,819
2022-06-02	4.030	4.060	4.010	4.050	3.745	41,044,357
2022-06-01	4.050	4.060	4.020	4.030	3.726	30,802,978
2022-05-31	4.020	4.070	4.010	4.050	3.745	49,213,911
2022-05-30	4.040	4.050	4.010	4.020	3.717	33,456,383
2022-05-27	4.070	4.080	4.020	4.040	3.736	41,619,709
2022-05-26	4.000	4.090	3.980	4.060	3.754	58,458,739
2022-05-25	3.970	4.000	3.970	4.000	3.699	32,415,847
2022-05-24	4.060	4.090	3.970	3.970	3.671	56,896,451
2022-05-23	4.040	4.070	4.010	4.050	3.745	44,737,334
2022-05-20	4.000	4.050	3.990	4.040	3.736	53,199,780
2022-05-19	3.980	4.000	3.960	4.000	3.699	30,461,141
2022-05-18	4.000	4.030	3.980	4.010	3.708	35,545,223
2022-05-17	3.990	4.010	3.960	3.990	3.689	30,499,762
2022-05-16	4.020	4.040	3.980	3.990	3.689	39,422,880
2022-05-13	3.980	4.020	3.970	4.000	3.699	38,743,146
2022-05-12	3.970	4.020	3.950	3.980	3.680	41,342,328
2022-05-11	3.990	4.080	3.970	3.980	3.680	65,072,660
2022-05-10	3.920	4.010	3.910	3.990	3.689	46,540,903
2022-05-09	3.930	3.970	3.920	3.960	3.662	29,246,172

← NewerPage 18 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.