Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.330 | 5.450 | 5.320 | 5.370 | 5.245 | 101,201,500 |
| 2025-10-20 | 5.380 | 5.390 | 5.310 | 5.320 | 5.196 | 84,739,877 |
| 2025-10-17 | 5.440 | 5.480 | 5.320 | 5.340 | 5.216 | 114,272,357 |
| 2025-10-16 | 5.420 | 5.480 | 5.400 | 5.450 | 5.323 | 106,816,687 |
| 2025-10-15 | 5.390 | 5.450 | 5.350 | 5.440 | 5.313 | 118,022,246 |
| 2025-10-14 | 5.370 | 5.460 | 5.360 | 5.380 | 5.255 | 129,500,614 |
| 2025-10-13 | 5.300 | 5.380 | 5.280 | 5.360 | 5.235 | 130,571,895 |
| 2025-10-10 | 5.370 | 5.480 | 5.360 | 5.420 | 5.294 | 149,272,049 |
| 2025-10-09 | 5.350 | 5.430 | 5.300 | 5.410 | 5.284 | 129,464,996 |
| 2025-09-30 | 5.320 | 5.360 | 5.300 | 5.330 | 5.206 | 112,998,415 |
| 2025-09-29 | 5.170 | 5.430 | 5.150 | 5.350 | 5.226 | 213,002,011 |
| 2025-09-26 | 5.160 | 5.220 | 5.140 | 5.170 | 5.050 | 64,332,552 |
| 2025-09-25 | 5.190 | 5.230 | 5.160 | 5.170 | 5.050 | 63,967,586 |
| 2025-09-24 | 5.130 | 5.220 | 5.120 | 5.200 | 5.079 | 77,948,809 |
| 2025-09-23 | 5.170 | 5.170 | 5.080 | 5.150 | 5.030 | 93,817,186 |
| 2025-09-22 | 5.150 | 5.200 | 5.130 | 5.190 | 5.069 | 72,881,000 |
| 2025-09-19 | 5.200 | 5.210 | 5.140 | 5.150 | 5.030 | 81,815,040 |
| 2025-09-18 | 5.330 | 5.350 | 5.170 | 5.200 | 5.079 | 144,634,951 |
| 2025-09-17 | 5.300 | 5.370 | 5.280 | 5.360 | 5.235 | 96,637,287 |
| 2025-09-16 | 5.290 | 5.330 | 5.240 | 5.310 | 5.186 | 90,830,257 |
| 2025-09-15 | 5.300 | 5.330 | 5.270 | 5.300 | 5.177 | 77,220,736 |
| 2025-09-12 | 5.370 | 5.390 | 5.270 | 5.300 | 5.177 | 104,231,006 |
| 2025-09-11 | 5.240 | 5.390 | 5.220 | 5.380 | 5.255 | 137,493,102 |
| 2025-09-10 | 5.250 | 5.280 | 5.210 | 5.240 | 5.118 | 80,268,990 |
| 2025-09-09 | 5.250 | 5.300 | 5.230 | 5.250 | 5.128 | 110,129,842 |
| 2025-09-08 | 5.260 | 5.310 | 5.240 | 5.270 | 5.147 | 109,940,011 |
| 2025-09-05 | 5.260 | 5.300 | 5.210 | 5.280 | 5.157 | 110,143,935 |
| 2025-09-04 | 5.240 | 5.290 | 5.200 | 5.260 | 5.138 | 129,717,594 |
| 2025-09-03 | 5.400 | 5.440 | 5.220 | 5.240 | 5.118 | 136,714,397 |
| 2025-09-02 | 5.430 | 5.430 | 5.310 | 5.380 | 5.255 | 162,658,497 |
| 2025-09-01 | 5.490 | 5.530 | 5.370 | 5.420 | 5.294 | 192,235,726 |
| 2025-08-29 | 5.550 | 5.610 | 5.430 | 5.460 | 5.333 | 285,729,564 |
| 2025-08-28 | 5.480 | 5.550 | 5.410 | 5.540 | 5.411 | 154,486,753 |
| 2025-08-27 | 5.660 | 5.700 | 5.480 | 5.480 | 5.353 | 184,097,822 |
| 2025-08-26 | 5.690 | 5.730 | 5.650 | 5.680 | 5.548 | 104,496,701 |
| 2025-08-25 | 5.720 | 5.780 | 5.650 | 5.730 | 5.597 | 180,364,475 |
| 2025-08-22 | 5.530 | 5.700 | 5.520 | 5.690 | 5.558 | 176,005,120 |
| 2025-08-21 | 5.630 | 5.640 | 5.520 | 5.550 | 5.421 | 107,934,254 |
| 2025-08-20 | 5.490 | 5.570 | 5.450 | 5.570 | 5.440 | 136,220,626 |
| 2025-08-19 | 5.560 | 5.590 | 5.500 | 5.510 | 5.382 | 118,901,767 |
| 2025-08-18 | 5.580 | 5.650 | 5.510 | 5.580 | 5.450 | 195,340,238 |
| 2025-08-15 | 5.390 | 5.580 | 5.370 | 5.540 | 5.411 | 199,607,095 |
| 2025-08-14 | 5.410 | 5.490 | 5.380 | 5.400 | 5.274 | 133,769,239 |
| 2025-08-13 | 5.380 | 5.480 | 5.360 | 5.410 | 5.284 | 126,982,387 |
| 2025-08-12 | 5.390 | 5.420 | 5.370 | 5.410 | 5.239 | 67,475,461 |
| 2025-08-11 | 5.350 | 5.420 | 5.340 | 5.390 | 5.220 | 84,966,926 |
| 2025-08-08 | 5.370 | 5.390 | 5.320 | 5.360 | 5.191 | 54,346,602 |
| 2025-08-07 | 5.360 | 5.400 | 5.320 | 5.380 | 5.210 | 72,925,066 |
| 2025-08-06 | 5.320 | 5.360 | 5.300 | 5.340 | 5.171 | 53,938,020 |
| 2025-08-05 | 5.290 | 5.360 | 5.280 | 5.340 | 5.171 | 71,868,029 |
| 2025-08-04 | 5.250 | 5.290 | 5.220 | 5.270 | 5.104 | 69,433,086 |
| 2025-08-01 | 5.280 | 5.330 | 5.240 | 5.270 | 5.104 | 73,501,287 |
| 2025-07-31 | 5.400 | 5.410 | 5.260 | 5.300 | 5.133 | 94,115,693 |
| 2025-07-30 | 5.440 | 5.480 | 5.370 | 5.420 | 5.249 | 76,909,259 |
| 2025-07-29 | 5.430 | 5.470 | 5.350 | 5.460 | 5.288 | 97,714,403 |
| 2025-07-28 | 5.430 | 5.520 | 5.390 | 5.460 | 5.288 | 94,973,016 |
| 2025-07-25 | 5.490 | 5.510 | 5.420 | 5.440 | 5.268 | 93,627,857 |
| 2025-07-24 | 5.360 | 5.500 | 5.340 | 5.480 | 5.307 | 140,161,014 |
| 2025-07-23 | 5.380 | 5.450 | 5.350 | 5.360 | 5.191 | 122,281,809 |
| 2025-07-22 | 5.350 | 5.380 | 5.280 | 5.380 | 5.210 | 84,101,498 |
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.