Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 4.720 | 4.790 | 4.670 | 4.670 | 4.318 | 51,505,214 |
| 2022-01-27 | 4.830 | 4.830 | 4.690 | 4.710 | 4.355 | 58,260,121 |
| 2022-01-26 | 4.790 | 4.860 | 4.780 | 4.840 | 4.475 | 54,516,020 |
| 2022-01-25 | 4.980 | 4.990 | 4.770 | 4.780 | 4.420 | 81,813,846 |
| 2022-01-24 | 5.010 | 5.040 | 4.990 | 5.000 | 4.623 | 40,453,828 |
| 2022-01-21 | 5.070 | 5.080 | 5.010 | 5.030 | 4.651 | 60,318,315 |
| 2022-01-20 | 5.030 | 5.130 | 5.020 | 5.080 | 4.697 | 91,297,144 |
| 2022-01-19 | 5.060 | 5.100 | 5.020 | 5.040 | 4.660 | 49,229,191 |
| 2022-01-18 | 5.030 | 5.070 | 5.010 | 5.070 | 4.688 | 52,065,677 |
| 2022-01-17 | 5.010 | 5.060 | 5.000 | 5.030 | 4.651 | 42,597,189 |
| 2022-01-14 | 5.120 | 5.130 | 5.030 | 5.030 | 4.651 | 74,753,284 |
| 2022-01-13 | 5.140 | 5.220 | 5.130 | 5.140 | 4.753 | 66,641,490 |
| 2022-01-12 | 5.120 | 5.150 | 5.090 | 5.130 | 4.743 | 53,869,484 |
| 2022-01-11 | 5.090 | 5.140 | 5.090 | 5.120 | 4.734 | 54,121,164 |
| 2022-01-10 | 5.090 | 5.120 | 5.080 | 5.110 | 4.725 | 38,829,531 |
| 2022-01-07 | 5.080 | 5.120 | 5.080 | 5.080 | 4.697 | 47,055,120 |
| 2022-01-06 | 5.110 | 5.120 | 5.060 | 5.080 | 4.697 | 64,853,686 |
| 2022-01-05 | 5.120 | 5.160 | 5.110 | 5.120 | 4.734 | 55,790,778 |
| 2022-01-04 | 5.130 | 5.180 | 5.090 | 5.130 | 4.743 | 71,476,881 |
| 2021-12-31 | 5.110 | 5.140 | 5.100 | 5.120 | 4.734 | 49,853,308 |
| 2021-12-30 | 5.070 | 5.140 | 5.060 | 5.110 | 4.725 | 58,881,078 |
| 2021-12-29 | 5.110 | 5.120 | 5.060 | 5.080 | 4.697 | 41,394,733 |
| 2021-12-28 | 5.090 | 5.120 | 5.060 | 5.110 | 4.725 | 46,204,273 |
| 2021-12-27 | 5.070 | 5.100 | 5.060 | 5.080 | 4.697 | 39,357,445 |
| 2021-12-24 | 5.110 | 5.120 | 5.060 | 5.060 | 4.679 | 46,829,927 |
| 2021-12-23 | 5.110 | 5.130 | 5.090 | 5.100 | 4.716 | 52,266,949 |
| 2021-12-22 | 5.150 | 5.170 | 5.110 | 5.120 | 4.734 | 42,108,673 |
| 2021-12-21 | 5.090 | 5.170 | 5.080 | 5.150 | 4.762 | 64,756,553 |
| 2021-12-20 | 5.170 | 5.170 | 5.080 | 5.090 | 4.706 | 75,320,952 |
| 2021-12-17 | 5.190 | 5.240 | 5.170 | 5.180 | 4.790 | 82,305,464 |
| 2021-12-16 | 5.190 | 5.220 | 5.160 | 5.200 | 4.808 | 80,240,243 |
| 2021-12-15 | 5.190 | 5.240 | 5.160 | 5.180 | 4.790 | 72,742,404 |
| 2021-12-14 | 5.230 | 5.280 | 5.160 | 5.180 | 4.790 | 93,853,427 |
| 2021-12-13 | 5.400 | 5.460 | 5.280 | 5.280 | 4.882 | 169,918,874 |
| 2021-12-10 | 5.250 | 5.350 | 5.220 | 5.320 | 4.919 | 163,997,869 |
| 2021-12-09 | 5.210 | 5.360 | 5.180 | 5.290 | 4.891 | 179,528,901 |
| 2021-12-08 | 5.170 | 5.210 | 5.120 | 5.210 | 4.817 | 94,539,312 |
| 2021-12-07 | 5.220 | 5.240 | 5.130 | 5.160 | 4.771 | 90,088,237 |
| 2021-12-06 | 5.150 | 5.300 | 5.130 | 5.170 | 4.780 | 172,097,502 |
| 2021-12-03 | 5.130 | 5.160 | 5.070 | 5.130 | 4.743 | 77,586,378 |
| 2021-12-02 | 5.100 | 5.160 | 5.080 | 5.140 | 4.753 | 90,005,951 |
| 2021-12-01 | 5.050 | 5.150 | 5.040 | 5.110 | 4.725 | 74,039,364 |
| 2021-11-30 | 5.020 | 5.150 | 5.020 | 5.050 | 4.669 | 92,578,761 |
| 2021-11-29 | 5.000 | 5.040 | 4.980 | 5.020 | 4.642 | 68,942,420 |
| 2021-11-26 | 5.080 | 5.120 | 5.050 | 5.070 | 4.688 | 58,012,645 |
| 2021-11-25 | 5.160 | 5.170 | 5.070 | 5.080 | 4.697 | 84,250,553 |
| 2021-11-24 | 5.150 | 5.190 | 5.140 | 5.160 | 4.771 | 70,753,875 |
| 2021-11-23 | 5.150 | 5.240 | 5.120 | 5.160 | 4.771 | 104,971,322 |
| 2021-11-22 | 5.150 | 5.210 | 5.120 | 5.140 | 4.753 | 103,300,020 |
| 2021-11-19 | 5.090 | 5.220 | 5.080 | 5.180 | 4.790 | 121,123,981 |
| 2021-11-18 | 5.160 | 5.170 | 5.090 | 5.090 | 4.706 | 92,138,206 |
| 2021-11-17 | 5.150 | 5.220 | 5.130 | 5.160 | 4.771 | 90,893,548 |
| 2021-11-16 | 5.350 | 5.360 | 5.160 | 5.180 | 4.790 | 178,306,434 |
| 2021-11-15 | 5.670 | 5.700 | 5.360 | 5.380 | 4.975 | 218,667,330 |
| 2021-11-12 | 5.740 | 5.750 | 5.570 | 5.630 | 5.206 | 205,487,556 |
| 2021-11-11 | 5.620 | 5.810 | 5.610 | 5.760 | 5.326 | 265,514,126 |
| 2021-11-10 | 5.560 | 5.690 | 5.560 | 5.650 | 5.224 | 184,811,656 |
| 2021-11-09 | 5.450 | 5.700 | 5.410 | 5.620 | 5.197 | 271,232,443 |
| 2021-11-08 | 5.310 | 5.430 | 5.280 | 5.390 | 4.984 | 104,127,805 |
| 2021-11-05 | 5.300 | 5.420 | 5.250 | 5.350 | 4.947 | 127,043,127 |
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.