Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.720 | 4.760 | 4.720 | 4.730 | 4.581 | 42,452,686 |
| 2025-04-21 | 4.730 | 4.760 | 4.710 | 4.730 | 4.581 | 37,369,520 |
| 2025-04-18 | 4.680 | 4.750 | 4.660 | 4.730 | 4.581 | 46,041,533 |
| 2025-04-17 | 4.660 | 4.700 | 4.650 | 4.690 | 4.542 | 47,184,851 |
| 2025-04-16 | 4.680 | 4.700 | 4.600 | 4.680 | 4.532 | 60,514,972 |
| 2025-04-15 | 4.700 | 4.710 | 4.650 | 4.690 | 4.542 | 44,779,121 |
| 2025-04-14 | 4.710 | 4.730 | 4.690 | 4.710 | 4.561 | 52,567,293 |
| 2025-04-11 | 4.690 | 4.740 | 4.670 | 4.690 | 4.542 | 61,346,038 |
| 2025-04-10 | 4.700 | 4.740 | 4.650 | 4.720 | 4.571 | 91,468,852 |
| 2025-04-09 | 4.560 | 4.660 | 4.520 | 4.630 | 4.484 | 117,806,940 |
| 2025-04-08 | 4.500 | 4.600 | 4.470 | 4.580 | 4.435 | 135,356,807 |
| 2025-04-07 | 4.800 | 4.800 | 4.460 | 4.470 | 4.329 | 174,430,068 |
| 2025-04-03 | 4.920 | 4.990 | 4.910 | 4.960 | 4.803 | 69,865,769 |
| 2025-04-02 | 4.920 | 4.970 | 4.920 | 4.950 | 4.794 | 55,519,412 |
| 2025-04-01 | 4.960 | 4.970 | 4.910 | 4.930 | 4.774 | 68,565,780 |
| 2025-03-31 | 5.090 | 5.110 | 4.930 | 4.930 | 4.774 | 95,731,460 |
| 2025-03-28 | 5.070 | 5.120 | 5.060 | 5.090 | 4.929 | 71,032,212 |
| 2025-03-27 | 5.030 | 5.080 | 5.010 | 5.070 | 4.910 | 59,319,983 |
| 2025-03-26 | 5.020 | 5.050 | 5.000 | 5.050 | 4.891 | 49,743,419 |
| 2025-03-25 | 5.010 | 5.030 | 4.970 | 5.010 | 4.852 | 49,908,086 |
| 2025-03-24 | 5.040 | 5.050 | 4.960 | 5.010 | 4.852 | 71,247,939 |
| 2025-03-21 | 5.100 | 5.130 | 5.020 | 5.030 | 4.871 | 72,032,594 |
| 2025-03-20 | 5.140 | 5.150 | 5.090 | 5.110 | 4.949 | 47,167,965 |
| 2025-03-19 | 5.140 | 5.160 | 5.110 | 5.140 | 4.978 | 51,598,563 |
| 2025-03-18 | 5.160 | 5.170 | 5.120 | 5.140 | 4.978 | 56,739,268 |
| 2025-03-17 | 5.180 | 5.180 | 5.130 | 5.140 | 4.978 | 72,472,223 |
| 2025-03-14 | 5.050 | 5.200 | 5.040 | 5.170 | 5.007 | 140,052,074 |
| 2025-03-13 | 5.050 | 5.100 | 5.010 | 5.040 | 4.881 | 60,731,593 |
| 2025-03-12 | 5.050 | 5.130 | 5.030 | 5.060 | 4.900 | 81,672,320 |
| 2025-03-11 | 5.000 | 5.050 | 4.990 | 5.050 | 4.891 | 71,476,275 |
| 2025-03-10 | 5.090 | 5.090 | 5.020 | 5.040 | 4.881 | 62,236,283 |
| 2025-03-07 | 5.170 | 5.170 | 5.070 | 5.080 | 4.920 | 90,345,887 |
| 2025-03-06 | 5.130 | 5.220 | 5.110 | 5.200 | 5.036 | 114,806,864 |
| 2025-03-05 | 5.110 | 5.130 | 5.060 | 5.120 | 4.958 | 62,173,363 |
| 2025-03-04 | 5.060 | 5.130 | 5.050 | 5.110 | 4.949 | 68,178,824 |
| 2025-03-03 | 5.100 | 5.160 | 5.060 | 5.070 | 4.910 | 91,161,680 |
| 2025-02-28 | 5.230 | 5.320 | 5.070 | 5.100 | 4.939 | 127,604,148 |
| 2025-02-27 | 5.210 | 5.320 | 5.160 | 5.270 | 5.104 | 140,134,861 |
| 2025-02-26 | 5.150 | 5.260 | 5.130 | 5.240 | 5.075 | 98,794,840 |
| 2025-02-25 | 5.150 | 5.200 | 5.120 | 5.150 | 4.987 | 58,606,815 |
| 2025-02-24 | 5.190 | 5.250 | 5.150 | 5.180 | 5.016 | 73,176,606 |
| 2025-02-21 | 5.140 | 5.240 | 5.100 | 5.220 | 5.055 | 112,036,577 |
| 2025-02-20 | 5.160 | 5.170 | 5.110 | 5.130 | 4.968 | 59,237,900 |
| 2025-02-19 | 5.110 | 5.190 | 5.090 | 5.170 | 5.007 | 76,018,323 |
| 2025-02-18 | 5.220 | 5.230 | 5.100 | 5.120 | 4.958 | 76,185,324 |
| 2025-02-17 | 5.270 | 5.330 | 5.200 | 5.230 | 5.065 | 125,203,953 |
| 2025-02-14 | 5.150 | 5.180 | 5.120 | 5.170 | 5.007 | 51,730,366 |
| 2025-02-13 | 5.190 | 5.230 | 5.150 | 5.160 | 4.997 | 80,450,219 |
| 2025-02-12 | 5.130 | 5.210 | 5.100 | 5.190 | 5.026 | 68,764,158 |
| 2025-02-11 | 5.170 | 5.180 | 5.090 | 5.130 | 4.968 | 57,683,233 |
| 2025-02-10 | 5.150 | 5.220 | 5.140 | 5.180 | 5.016 | 67,660,392 |
| 2025-02-07 | 5.040 | 5.230 | 5.030 | 5.150 | 4.987 | 130,375,744 |
| 2025-02-06 | 5.020 | 5.060 | 4.950 | 5.060 | 4.900 | 101,397,992 |
| 2025-02-05 | 5.040 | 5.080 | 5.010 | 5.030 | 4.871 | 61,281,045 |
| 2025-01-27 | 5.090 | 5.110 | 5.010 | 5.010 | 4.852 | 67,400,339 |
| 2025-01-24 | 5.090 | 5.160 | 5.080 | 5.090 | 4.929 | 80,329,394 |
| 2025-01-23 | 5.150 | 5.220 | 5.100 | 5.110 | 4.949 | 92,115,310 |
| 2025-01-22 | 5.050 | 5.080 | 5.000 | 5.070 | 4.910 | 54,448,429 |
| 2025-01-21 | 5.110 | 5.110 | 5.050 | 5.080 | 4.920 | 46,863,983 |
| 2025-01-20 | 5.110 | 5.150 | 5.060 | 5.070 | 4.910 | 54,336,645 |
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.