Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 5.250 | 5.370 | 5.240 | 5.350 | 5.181 | 98,989,108 |
| 2025-07-18 | 5.230 | 5.250 | 5.210 | 5.250 | 5.084 | 63,764,725 |
| 2025-07-17 | 5.180 | 5.240 | 5.160 | 5.230 | 5.065 | 63,241,720 |
| 2025-07-16 | 5.190 | 5.240 | 5.140 | 5.180 | 5.016 | 90,629,740 |
| 2025-07-15 | 5.260 | 5.280 | 5.160 | 5.210 | 5.046 | 96,561,847 |
| 2025-07-14 | 5.280 | 5.290 | 5.200 | 5.220 | 5.055 | 95,409,001 |
| 2025-07-11 | 5.150 | 5.380 | 5.130 | 5.280 | 5.113 | 215,872,583 |
| 2025-07-10 | 5.050 | 5.140 | 5.040 | 5.120 | 4.958 | 84,633,652 |
| 2025-07-09 | 5.070 | 5.110 | 5.050 | 5.060 | 4.900 | 73,485,296 |
| 2025-07-08 | 5.020 | 5.080 | 5.010 | 5.060 | 4.900 | 74,372,752 |
| 2025-07-07 | 5.010 | 5.040 | 5.000 | 5.020 | 4.862 | 45,575,461 |
| 2025-07-04 | 5.020 | 5.080 | 4.970 | 5.030 | 4.871 | 79,476,010 |
| 2025-07-03 | 5.000 | 5.040 | 4.990 | 5.020 | 4.862 | 61,236,521 |
| 2025-07-02 | 5.000 | 5.020 | 4.980 | 4.990 | 4.832 | 54,960,219 |
| 2025-07-01 | 5.030 | 5.040 | 4.970 | 4.990 | 4.832 | 61,961,393 |
| 2025-06-30 | 5.090 | 5.090 | 5.000 | 5.020 | 4.862 | 83,619,271 |
| 2025-06-27 | 5.080 | 5.250 | 5.060 | 5.070 | 4.910 | 161,213,578 |
| 2025-06-26 | 5.120 | 5.140 | 5.040 | 5.060 | 4.900 | 134,743,305 |
| 2025-06-25 | 4.940 | 5.110 | 4.920 | 5.090 | 4.929 | 216,612,427 |
| 2025-06-24 | 4.880 | 4.970 | 4.860 | 4.930 | 4.774 | 122,194,542 |
| 2025-06-23 | 4.760 | 4.880 | 4.750 | 4.860 | 4.707 | 76,788,451 |
| 2025-06-20 | 4.780 | 4.830 | 4.770 | 4.780 | 4.629 | 59,864,318 |
| 2025-06-19 | 4.820 | 4.820 | 4.750 | 4.780 | 4.629 | 68,444,859 |
| 2025-06-18 | 4.900 | 4.910 | 4.800 | 4.830 | 4.678 | 64,560,913 |
| 2025-06-17 | 4.870 | 4.900 | 4.850 | 4.900 | 4.745 | 56,680,746 |
| 2025-06-16 | 4.830 | 4.890 | 4.820 | 4.880 | 4.726 | 53,338,007 |
| 2025-06-13 | 4.870 | 4.880 | 4.820 | 4.850 | 4.697 | 67,792,005 |
| 2025-06-12 | 4.890 | 4.920 | 4.870 | 4.880 | 4.726 | 56,502,975 |
| 2025-06-11 | 4.840 | 4.950 | 4.830 | 4.900 | 4.745 | 103,284,588 |
| 2025-06-10 | 4.880 | 4.880 | 4.790 | 4.830 | 4.678 | 67,129,249 |
| 2025-06-09 | 4.840 | 4.930 | 4.830 | 4.880 | 4.726 | 91,062,368 |
| 2025-06-06 | 4.860 | 4.880 | 4.790 | 4.800 | 4.648 | 47,081,422 |
| 2025-06-05 | 4.830 | 4.870 | 4.820 | 4.860 | 4.707 | 67,436,262 |
| 2025-06-04 | 4.790 | 4.850 | 4.780 | 4.830 | 4.678 | 71,500,944 |
| 2025-06-03 | 4.720 | 4.800 | 4.700 | 4.790 | 4.639 | 74,194,117 |
| 2025-05-30 | 4.700 | 4.750 | 4.670 | 4.730 | 4.581 | 58,855,528 |
| 2025-05-29 | 4.670 | 4.720 | 4.650 | 4.710 | 4.561 | 45,898,250 |
| 2025-05-28 | 4.680 | 4.700 | 4.650 | 4.670 | 4.523 | 32,400,865 |
| 2025-05-27 | 4.670 | 4.700 | 4.650 | 4.690 | 4.542 | 35,616,253 |
| 2025-05-26 | 4.680 | 4.700 | 4.650 | 4.670 | 4.523 | 35,830,433 |
| 2025-05-23 | 4.750 | 4.750 | 4.680 | 4.690 | 4.542 | 53,187,110 |
| 2025-05-22 | 4.770 | 4.780 | 4.730 | 4.740 | 4.590 | 39,634,776 |
| 2025-05-21 | 4.770 | 4.800 | 4.760 | 4.780 | 4.629 | 40,746,186 |
| 2025-05-20 | 4.760 | 4.800 | 4.750 | 4.770 | 4.619 | 44,465,813 |
| 2025-05-19 | 4.740 | 4.780 | 4.740 | 4.760 | 4.610 | 42,708,550 |
| 2025-05-16 | 4.830 | 4.840 | 4.740 | 4.750 | 4.600 | 71,853,220 |
| 2025-05-15 | 4.890 | 4.920 | 4.830 | 4.840 | 4.687 | 67,104,888 |
| 2025-05-14 | 4.790 | 4.970 | 4.770 | 4.920 | 4.765 | 125,007,797 |
| 2025-05-13 | 4.830 | 4.830 | 4.780 | 4.800 | 4.648 | 46,156,483 |
| 2025-05-12 | 4.760 | 4.820 | 4.740 | 4.810 | 4.658 | 63,699,672 |
| 2025-05-09 | 4.780 | 4.780 | 4.730 | 4.740 | 4.590 | 44,561,320 |
| 2025-05-08 | 4.760 | 4.810 | 4.750 | 4.780 | 4.629 | 51,211,805 |
| 2025-05-07 | 4.830 | 4.890 | 4.760 | 4.770 | 4.619 | 82,994,979 |
| 2025-05-06 | 4.750 | 4.780 | 4.740 | 4.760 | 4.610 | 68,014,941 |
| 2025-04-30 | 4.710 | 4.770 | 4.700 | 4.720 | 4.571 | 42,673,151 |
| 2025-04-29 | 4.720 | 4.750 | 4.680 | 4.690 | 4.542 | 45,260,479 |
| 2025-04-28 | 4.740 | 4.740 | 4.670 | 4.720 | 4.571 | 47,837,783 |
| 2025-04-25 | 4.720 | 4.770 | 4.720 | 4.740 | 4.590 | 49,104,798 |
| 2025-04-24 | 4.720 | 4.740 | 4.690 | 4.720 | 4.571 | 43,170,800 |
| 2025-04-23 | 4.740 | 4.760 | 4.690 | 4.710 | 4.561 | 50,971,504 |
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.