Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 5.350 | 5.460 | 5.310 | 5.340 | 5.251 | 155,037,722 |
| 2026-01-13 | 5.440 | 5.480 | 5.350 | 5.370 | 5.280 | 121,008,425 |
| 2026-01-12 | 5.360 | 5.460 | 5.330 | 5.430 | 5.339 | 156,356,465 |
| 2026-01-09 | 5.330 | 5.380 | 5.310 | 5.350 | 5.261 | 116,899,553 |
| 2026-01-08 | 5.400 | 5.410 | 5.300 | 5.320 | 5.231 | 157,275,968 |
| 2026-01-07 | 5.490 | 5.490 | 5.390 | 5.430 | 5.339 | 118,653,951 |
| 2026-01-06 | 5.290 | 5.490 | 5.280 | 5.490 | 5.398 | 232,572,529 |
| 2026-01-05 | 5.260 | 5.320 | 5.250 | 5.290 | 5.202 | 121,977,271 |
| 2025-12-31 | 5.290 | 5.320 | 5.260 | 5.270 | 5.182 | 69,436,706 |
| 2025-12-30 | 5.280 | 5.320 | 5.270 | 5.280 | 5.192 | 63,064,661 |
| 2025-12-29 | 5.330 | 5.330 | 5.270 | 5.300 | 5.212 | 70,257,466 |
| 2025-12-26 | 5.290 | 5.360 | 5.270 | 5.320 | 5.231 | 90,994,325 |
| 2025-12-25 | 5.260 | 5.330 | 5.260 | 5.300 | 5.212 | 71,524,847 |
| 2025-12-24 | 5.220 | 5.280 | 5.210 | 5.270 | 5.182 | 64,866,437 |
| 2025-12-23 | 5.270 | 5.290 | 5.230 | 5.240 | 5.118 | 58,485,756 |
| 2025-12-22 | 5.270 | 5.310 | 5.250 | 5.270 | 5.147 | 60,181,576 |
| 2025-12-19 | 5.270 | 5.320 | 5.240 | 5.280 | 5.157 | 73,861,759 |
| 2025-12-18 | 5.330 | 5.340 | 5.240 | 5.280 | 5.157 | 84,940,149 |
| 2025-12-17 | 5.220 | 5.340 | 5.170 | 5.300 | 5.177 | 111,548,464 |
| 2025-12-16 | 5.240 | 5.270 | 5.200 | 5.210 | 5.089 | 67,403,692 |
| 2025-12-15 | 5.200 | 5.300 | 5.180 | 5.250 | 5.128 | 81,389,450 |
| 2025-12-12 | 5.190 | 5.240 | 5.180 | 5.230 | 5.108 | 83,267,715 |
| 2025-12-11 | 5.240 | 5.250 | 5.180 | 5.190 | 5.069 | 69,941,991 |
| 2025-12-10 | 5.220 | 5.250 | 5.170 | 5.240 | 5.118 | 73,499,515 |
| 2025-12-09 | 5.250 | 5.280 | 5.210 | 5.240 | 5.118 | 100,590,589 |
| 2025-12-08 | 5.250 | 5.350 | 5.230 | 5.270 | 5.147 | 166,413,950 |
| 2025-12-05 | 5.080 | 5.210 | 5.070 | 5.190 | 5.069 | 116,022,334 |
| 2025-12-04 | 5.060 | 5.110 | 5.050 | 5.090 | 4.972 | 56,728,456 |
| 2025-12-03 | 5.120 | 5.140 | 5.050 | 5.060 | 4.942 | 73,167,590 |
| 2025-12-02 | 5.170 | 5.180 | 5.110 | 5.120 | 5.001 | 64,911,765 |
| 2025-12-01 | 5.140 | 5.190 | 5.130 | 5.180 | 5.060 | 61,976,182 |
| 2025-11-28 | 5.130 | 5.160 | 5.110 | 5.150 | 5.030 | 54,984,910 |
| 2025-11-27 | 5.140 | 5.170 | 5.120 | 5.140 | 5.020 | 55,532,215 |
| 2025-11-26 | 5.150 | 5.190 | 5.130 | 5.140 | 5.020 | 64,865,708 |
| 2025-11-25 | 5.150 | 5.180 | 5.120 | 5.140 | 5.020 | 65,708,361 |
| 2025-11-24 | 5.180 | 5.200 | 5.120 | 5.140 | 5.020 | 103,170,764 |
| 2025-11-21 | 5.310 | 5.360 | 5.160 | 5.170 | 5.050 | 128,986,411 |
| 2025-11-20 | 5.480 | 5.540 | 5.350 | 5.350 | 5.226 | 170,592,343 |
| 2025-11-19 | 5.300 | 5.340 | 5.290 | 5.320 | 5.196 | 60,387,820 |
| 2025-11-18 | 5.330 | 5.350 | 5.300 | 5.320 | 5.196 | 67,168,406 |
| 2025-11-17 | 5.410 | 5.420 | 5.330 | 5.350 | 5.226 | 86,786,966 |
| 2025-11-14 | 5.440 | 5.490 | 5.410 | 5.420 | 5.294 | 65,801,587 |
| 2025-11-13 | 5.420 | 5.480 | 5.410 | 5.460 | 5.333 | 87,364,086 |
| 2025-11-12 | 5.460 | 5.480 | 5.390 | 5.420 | 5.294 | 92,784,886 |
| 2025-11-11 | 5.530 | 5.540 | 5.450 | 5.470 | 5.343 | 80,267,066 |
| 2025-11-10 | 5.470 | 5.550 | 5.460 | 5.530 | 5.401 | 89,035,997 |
| 2025-11-07 | 5.490 | 5.510 | 5.460 | 5.470 | 5.343 | 65,784,628 |
| 2025-11-06 | 5.460 | 5.550 | 5.450 | 5.510 | 5.382 | 103,579,193 |
| 2025-11-05 | 5.430 | 5.480 | 5.420 | 5.450 | 5.323 | 58,761,132 |
| 2025-11-04 | 5.460 | 5.480 | 5.420 | 5.460 | 5.333 | 71,633,926 |
| 2025-11-03 | 5.450 | 5.470 | 5.400 | 5.470 | 5.343 | 93,265,243 |
| 2025-10-31 | 5.550 | 5.590 | 5.470 | 5.470 | 5.343 | 159,141,650 |
| 2025-10-30 | 5.540 | 5.540 | 5.450 | 5.450 | 5.323 | 113,825,032 |
| 2025-10-29 | 5.450 | 5.550 | 5.440 | 5.550 | 5.421 | 120,551,500 |
| 2025-10-28 | 5.510 | 5.530 | 5.440 | 5.460 | 5.333 | 88,844,652 |
| 2025-10-27 | 5.500 | 5.550 | 5.480 | 5.520 | 5.392 | 136,691,020 |
| 2025-10-24 | 5.430 | 5.480 | 5.410 | 5.460 | 5.333 | 90,518,616 |
| 2025-10-23 | 5.370 | 5.440 | 5.320 | 5.430 | 5.304 | 82,961,013 |
| 2025-10-22 | 5.370 | 5.390 | 5.330 | 5.370 | 5.245 | 59,959,785 |
| 2025-10-21 | 5.330 | 5.450 | 5.320 | 5.370 | 5.245 | 101,201,500 |
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.