Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.980	3.980	3.920	3.930	3.634	46,810,037
2022-05-05	4.060	4.070	4.000	4.030	3.726	69,144,151
2022-04-29	4.040	4.130	4.010	4.090	3.782	79,241,960
2022-04-28	4.000	4.020	3.910	3.960	3.662	57,390,136
2022-04-27	3.930	4.050	3.900	4.030	3.726	64,798,618
2022-04-26	4.160	4.180	3.960	3.970	3.671	90,011,116
2022-04-25	4.250	4.330	4.150	4.150	3.837	99,867,673
2022-04-22	4.260	4.320	4.250	4.310	3.985	47,126,275
2022-04-21	4.290	4.350	4.260	4.280	3.957	66,583,728
2022-04-20	4.340	4.350	4.290	4.300	3.976	42,890,036
2022-04-19	4.330	4.380	4.320	4.340	4.013	38,640,600
2022-04-18	4.360	4.360	4.310	4.330	4.004	52,033,444
2022-04-15	4.420	4.460	4.380	4.390	4.059	56,039,044
2022-04-14	4.450	4.490	4.430	4.450	4.115	64,076,206
2022-04-13	4.460	4.490	4.410	4.420	4.087	60,824,811
2022-04-12	4.360	4.490	4.330	4.470	4.133	79,313,871
2022-04-11	4.430	4.450	4.340	4.360	4.031	57,935,073
2022-04-08	4.380	4.440	4.330	4.440	4.105	59,300,060
2022-04-07	4.470	4.510	4.370	4.380	4.050	71,449,880
2022-04-06	4.430	4.500	4.410	4.480	4.142	80,172,124
2022-04-01	4.370	4.450	4.360	4.440	4.105	71,959,460
2022-03-31	4.400	4.440	4.380	4.380	4.050	61,773,585
2022-03-30	4.340	4.440	4.330	4.410	4.078	81,548,130
2022-03-29	4.320	4.340	4.300	4.320	3.994	34,500,774
2022-03-28	4.260	4.320	4.230	4.310	3.985	41,385,482
2022-03-25	4.280	4.340	4.270	4.280	3.957	45,526,753
2022-03-24	4.330	4.340	4.280	4.300	3.976	48,549,229
2022-03-23	4.350	4.370	4.330	4.350	4.022	37,662,520
2022-03-22	4.320	4.400	4.310	4.360	4.031	57,947,225
2022-03-21	4.370	4.390	4.320	4.340	4.013	64,819,709
2022-03-18	4.360	4.420	4.350	4.390	4.059	64,328,165
2022-03-17	4.460	4.480	4.370	4.380	4.050	114,649,939
2022-03-16	4.280	4.460	4.220	4.440	4.105	114,156,705
2022-03-15	4.350	4.400	4.230	4.240	3.921	77,780,852
2022-03-14	4.370	4.450	4.350	4.370	4.041	61,895,449
2022-03-11	4.280	4.430	4.220	4.420	4.087	85,583,092
2022-03-10	4.410	4.430	4.330	4.330	4.004	51,098,970
2022-03-09	4.460	4.490	4.220	4.340	4.013	88,849,083
2022-03-08	4.540	4.580	4.450	4.450	4.115	55,515,798
2022-03-07	4.610	4.620	4.530	4.540	4.198	48,261,080
2022-03-04	4.650	4.660	4.600	4.610	4.263	38,337,685
2022-03-03	4.660	4.700	4.650	4.660	4.309	43,218,167
2022-03-02	4.600	4.680	4.600	4.660	4.309	48,497,198
2022-03-01	4.600	4.630	4.580	4.620	4.272	37,779,256
2022-02-28	4.620	4.630	4.570	4.580	4.235	37,178,773
2022-02-25	4.620	4.650	4.590	4.620	4.272	40,369,778
2022-02-24	4.720	4.730	4.560	4.590	4.244	87,157,908
2022-02-23	4.720	4.750	4.710	4.740	4.383	40,895,237
2022-02-22	4.780	4.790	4.710	4.730	4.374	46,199,816
2022-02-21	4.760	4.810	4.740	4.800	4.438	42,698,525
2022-02-18	4.720	4.770	4.700	4.750	4.392	33,912,907
2022-02-17	4.740	4.760	4.720	4.730	4.374	39,435,675
2022-02-16	4.780	4.820	4.730	4.750	4.392	41,543,833
2022-02-15	4.740	4.770	4.730	4.760	4.401	37,581,869
2022-02-14	4.840	4.840	4.710	4.740	4.383	70,469,395
2022-02-11	4.850	4.920	4.840	4.870	4.503	59,992,704
2022-02-10	4.870	4.880	4.830	4.860	4.494	39,037,487
2022-02-09	4.850	4.900	4.840	4.860	4.494	44,352,649
2022-02-08	4.770	4.870	4.750	4.870	4.503	69,602,890
2022-02-07	4.730	4.810	4.700	4.780	4.420	66,988,540

← NewerPage 19 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.