Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.040 | 5.110 | 5.030 | 5.070 | 4.910 | 48,161,110 |
| 2025-01-16 | 5.090 | 5.100 | 5.020 | 5.060 | 4.900 | 64,792,948 |
| 2025-01-15 | 5.040 | 5.130 | 5.010 | 5.100 | 4.939 | 90,432,706 |
| 2025-01-14 | 4.920 | 5.060 | 4.910 | 5.040 | 4.881 | 98,824,853 |
| 2025-01-13 | 4.820 | 4.940 | 4.800 | 4.920 | 4.765 | 60,152,916 |
| 2025-01-10 | 4.910 | 4.960 | 4.870 | 4.870 | 4.716 | 57,605,631 |
| 2025-01-09 | 4.970 | 5.000 | 4.900 | 4.920 | 4.765 | 62,168,986 |
| 2025-01-08 | 5.020 | 5.030 | 4.890 | 5.010 | 4.852 | 85,710,907 |
| 2025-01-07 | 4.980 | 5.050 | 4.960 | 5.030 | 4.871 | 63,602,553 |
| 2025-01-06 | 4.960 | 5.020 | 4.930 | 4.980 | 4.823 | 77,574,491 |
| 2025-01-03 | 5.070 | 5.080 | 4.950 | 4.970 | 4.813 | 96,188,824 |
| 2025-01-02 | 5.340 | 5.350 | 5.010 | 5.060 | 4.900 | 170,593,498 |
| 2024-12-31 | 5.590 | 5.610 | 5.350 | 5.350 | 5.181 | 121,871,276 |
| 2024-12-30 | 5.530 | 5.620 | 5.510 | 5.590 | 5.414 | 110,161,683 |
| 2024-12-27 | 5.440 | 5.630 | 5.430 | 5.530 | 5.355 | 177,107,943 |
| 2024-12-26 | 5.480 | 5.480 | 5.420 | 5.430 | 5.259 | 70,065,145 |
| 2024-12-25 | 5.490 | 5.510 | 5.420 | 5.490 | 5.317 | 72,648,809 |
| 2024-12-24 | 5.360 | 5.510 | 5.360 | 5.490 | 5.317 | 116,215,931 |
| 2024-12-23 | 5.410 | 5.460 | 5.350 | 5.360 | 5.191 | 70,808,173 |
| 2024-12-20 | 5.370 | 5.450 | 5.350 | 5.410 | 5.239 | 67,651,253 |
| 2024-12-19 | 5.350 | 5.380 | 5.300 | 5.370 | 5.200 | 71,808,198 |
| 2024-12-18 | 5.370 | 5.460 | 5.360 | 5.380 | 5.210 | 82,913,618 |
| 2024-12-17 | 5.360 | 5.410 | 5.330 | 5.370 | 5.184 | 73,621,443 |
| 2024-12-16 | 5.420 | 5.440 | 5.350 | 5.380 | 5.194 | 76,263,097 |
| 2024-12-13 | 5.530 | 5.530 | 5.410 | 5.440 | 5.252 | 127,280,477 |
| 2024-12-12 | 5.520 | 5.620 | 5.490 | 5.580 | 5.387 | 107,737,002 |
| 2024-12-11 | 5.470 | 5.540 | 5.460 | 5.510 | 5.319 | 85,558,068 |
| 2024-12-10 | 5.700 | 5.720 | 5.460 | 5.480 | 5.290 | 151,084,449 |
| 2024-12-09 | 5.500 | 5.530 | 5.400 | 5.450 | 5.261 | 86,354,808 |
| 2024-12-06 | 5.430 | 5.550 | 5.400 | 5.520 | 5.329 | 113,692,568 |
| 2024-12-05 | 5.360 | 5.450 | 5.350 | 5.430 | 5.242 | 77,257,460 |
| 2024-12-04 | 5.420 | 5.460 | 5.350 | 5.380 | 5.194 | 74,927,211 |
| 2024-12-03 | 5.430 | 5.470 | 5.370 | 5.440 | 5.252 | 88,422,930 |
| 2024-12-02 | 5.320 | 5.460 | 5.310 | 5.440 | 5.252 | 110,869,833 |
| 2024-11-29 | 5.300 | 5.510 | 5.280 | 5.360 | 5.174 | 143,576,771 |
| 2024-11-28 | 5.350 | 5.380 | 5.300 | 5.310 | 5.126 | 68,590,220 |
| 2024-11-27 | 5.260 | 5.350 | 5.220 | 5.350 | 5.165 | 81,678,538 |
| 2024-11-26 | 5.260 | 5.360 | 5.250 | 5.270 | 5.087 | 64,615,097 |
| 2024-11-25 | 5.280 | 5.300 | 5.190 | 5.270 | 5.087 | 87,365,005 |
| 2024-11-22 | 5.510 | 5.520 | 5.260 | 5.280 | 5.097 | 111,338,901 |
| 2024-11-21 | 5.490 | 5.540 | 5.450 | 5.520 | 5.329 | 85,259,010 |
| 2024-11-20 | 5.470 | 5.530 | 5.430 | 5.490 | 5.300 | 80,239,680 |
| 2024-11-19 | 5.450 | 5.510 | 5.380 | 5.510 | 5.319 | 101,046,294 |
| 2024-11-18 | 5.450 | 5.560 | 5.370 | 5.440 | 5.252 | 135,345,183 |
| 2024-11-15 | 5.630 | 5.720 | 5.440 | 5.440 | 5.252 | 155,332,090 |
| 2024-11-14 | 5.660 | 5.780 | 5.620 | 5.660 | 5.464 | 133,594,178 |
| 2024-11-13 | 5.650 | 5.740 | 5.580 | 5.690 | 5.493 | 131,319,139 |
| 2024-11-12 | 5.770 | 5.870 | 5.630 | 5.680 | 5.483 | 162,618,791 |
| 2024-11-11 | 5.770 | 5.830 | 5.690 | 5.800 | 5.599 | 189,619,323 |
| 2024-11-08 | 6.110 | 6.120 | 5.830 | 5.850 | 5.647 | 264,843,075 |
| 2024-11-07 | 5.600 | 6.040 | 5.590 | 5.990 | 5.783 | 332,872,755 |
| 2024-11-06 | 5.730 | 5.820 | 5.610 | 5.660 | 5.464 | 288,998,492 |
| 2024-11-05 | 5.520 | 5.740 | 5.430 | 5.690 | 5.493 | 291,617,788 |
| 2024-11-04 | 5.340 | 5.520 | 5.310 | 5.510 | 5.319 | 211,931,583 |
| 2024-11-01 | 5.340 | 5.410 | 5.280 | 5.290 | 5.107 | 173,964,771 |
| 2024-10-31 | 5.230 | 5.410 | 5.220 | 5.330 | 5.145 | 227,698,694 |
| 2024-10-30 | 5.240 | 5.270 | 5.170 | 5.230 | 5.049 | 109,647,036 |
| 2024-10-29 | 5.340 | 5.400 | 5.210 | 5.230 | 5.049 | 155,200,166 |
| 2024-10-28 | 5.290 | 5.320 | 5.260 | 5.320 | 5.136 | 115,107,707 |
| 2024-10-25 | 5.260 | 5.370 | 5.250 | 5.300 | 5.116 | 142,113,597 |
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.