Shenwan Hongyuan Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	4.630	4.660	4.580	4.640	4.563	92,730,600
2026-07-15	4.550	4.680	4.550	4.660	4.582	128,874,078
2026-07-14	4.490	4.570	4.460	4.570	4.494	100,616,159
2026-07-13	4.490	4.530	4.470	4.510	4.435	90,531,966
2026-07-10	4.570	4.570	4.460	4.510	4.435	121,321,219
2026-07-09	4.540	4.590	4.510	4.590	4.513	100,113,043
2026-07-08	4.530	4.590	4.510	4.570	4.494	89,272,676
2026-07-07	4.630	4.660	4.530	4.550	4.474	117,447,132
2026-07-06	4.610	4.660	4.560	4.660	4.582	157,422,702
2026-07-03	4.540	4.590	4.480	4.560	4.484	147,092,134
2026-07-02	4.600	4.630	4.500	4.520	4.445	147,724,329
2026-07-01	4.390	4.640	4.380	4.590	4.513	190,496,103
2026-06-30	4.450	4.530	4.360	4.400	4.327	148,133,371
2026-06-29	4.400	4.480	4.360	4.460	4.386	127,580,944
2026-06-26	4.570	4.630	4.390	4.400	4.327	162,733,129
2026-06-25	4.480	4.650	4.440	4.600	4.523	198,118,954
2026-06-24	4.570	4.670	4.470	4.500	4.425	164,246,526
2026-06-23	4.610	4.720	4.580	4.610	4.533	189,587,558
2026-06-22	4.400	4.660	4.390	4.630	4.553	189,642,539
2026-06-18	4.560	4.570	4.400	4.410	4.336	108,974,585
2026-06-17	4.590	4.610	4.550	4.570	4.494	108,536,450
2026-06-16	4.570	4.610	4.540	4.600	4.523	101,645,828
2026-06-15	4.550	4.690	4.530	4.590	4.513	158,488,748
2026-06-12	4.430	4.540	4.410	4.530	4.454	148,805,617
2026-06-11	4.360	4.460	4.350	4.420	4.346	107,774,590
2026-06-10	4.280	4.390	4.270	4.380	4.307	105,491,344
2026-06-09	4.290	4.310	4.230	4.300	4.228	78,075,622
2026-06-08	4.300	4.320	4.240	4.260	4.189	100,865,486
2026-06-05	4.310	4.400	4.310	4.330	4.258	86,675,162
2026-06-04	4.390	4.430	4.280	4.320	4.248	89,850,623
2026-06-03	4.460	4.460	4.380	4.410	4.336	96,888,512
2026-06-02	4.430	4.480	4.410	4.460	4.386	91,041,083
2026-06-01	4.410	4.450	4.360	4.430	4.356	98,722,245
2026-05-29	4.360	4.460	4.340	4.410	4.336	118,937,061
2026-05-28	4.460	4.470	4.340	4.360	4.287	97,185,839
2026-05-27	4.490	4.560	4.420	4.450	4.376	83,306,327
2026-05-26	4.450	4.550	4.430	4.500	4.425	106,360,217
2026-05-25	4.440	4.470	4.410	4.450	4.376	73,147,050
2026-05-22	4.490	4.500	4.400	4.420	4.346	97,620,717
2026-05-21	4.490	4.620	4.460	4.470	4.395	137,649,002
2026-05-20	4.490	4.510	4.450	4.470	4.395	65,256,333
2026-05-19	4.460	4.520	4.450	4.520	4.445	94,659,657
2026-05-18	4.520	4.530	4.430	4.470	4.395	102,479,083
2026-05-15	4.660	4.670	4.520	4.540	4.464	131,127,566
2026-05-14	4.750	4.770	4.660	4.670	4.592	87,691,699
2026-05-13	4.780	4.780	4.700	4.750	4.671	99,049,091
2026-05-12	4.770	4.820	4.750	4.780	4.700	110,420,224
2026-05-11	4.740	4.790	4.710	4.770	4.690	99,136,522
2026-05-08	4.740	4.780	4.720	4.740	4.661	69,020,095
2026-05-07	4.800	4.800	4.730	4.750	4.671	75,303,211
2026-05-06	4.750	4.800	4.740	4.780	4.700	87,355,687
2026-04-30	4.720	4.800	4.710	4.740	4.661	105,158,300
2026-04-29	4.680	4.750	4.670	4.740	4.661	76,473,218
2026-04-28	4.630	4.720	4.610	4.680	4.602	96,070,131
2026-04-27	4.630	4.660	4.610	4.620	4.543	59,115,150
2026-04-24	4.640	4.650	4.600	4.630	4.553	58,436,768
2026-04-23	4.690	4.700	4.630	4.650	4.572	81,265,532
2026-04-22	4.680	4.750	4.670	4.690	4.612	80,967,473
2026-04-21	4.730	4.730	4.680	4.700	4.622	56,358,284
2026-04-20	4.740	4.750	4.720	4.740	4.661	52,069,327

← NewerPage 2 of 5 · 241 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.