Shenwan Hongyuan Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.260 | 5.320 | 5.210 | 5.260 | 5.078 | 119,840,169 |
| 2024-10-23 | 5.290 | 5.400 | 5.230 | 5.290 | 5.107 | 199,182,822 |
| 2024-10-22 | 5.240 | 5.310 | 5.230 | 5.280 | 5.097 | 141,967,017 |
| 2024-10-21 | 5.320 | 5.320 | 5.200 | 5.250 | 5.068 | 218,337,394 |
| 2024-10-18 | 5.070 | 5.600 | 5.030 | 5.350 | 5.165 | 353,992,502 |
| 2024-10-17 | 5.200 | 5.320 | 5.090 | 5.100 | 4.923 | 187,366,044 |
| 2024-10-16 | 5.070 | 5.220 | 5.060 | 5.130 | 4.952 | 160,251,740 |
| 2024-10-15 | 5.290 | 5.310 | 5.130 | 5.140 | 4.962 | 167,163,063 |
| 2024-10-14 | 5.340 | 5.360 | 5.110 | 5.320 | 5.136 | 255,806,274 |
| 2024-10-11 | 5.410 | 5.490 | 5.280 | 5.350 | 5.165 | 259,778,082 |
| 2024-10-10 | 5.750 | 5.840 | 5.400 | 5.500 | 5.310 | 400,098,966 |
| 2024-10-09 | 6.270 | 6.440 | 5.660 | 5.670 | 5.474 | 784,854,694 |
| 2024-10-08 | 6.290 | 6.290 | 6.290 | 6.290 | 6.072 | 134,810,911 |
| 2024-09-30 | 5.630 | 5.720 | 5.350 | 5.720 | 5.522 | 494,083,452 |
| 2024-09-27 | 4.940 | 5.200 | 4.830 | 5.200 | 5.020 | 281,506,188 |
| 2024-09-26 | 4.630 | 4.850 | 4.610 | 4.840 | 4.672 | 168,494,779 |
| 2024-09-25 | 4.590 | 4.770 | 4.590 | 4.650 | 4.489 | 170,943,544 |
| 2024-09-24 | 4.280 | 4.530 | 4.260 | 4.520 | 4.363 | 143,253,588 |
| 2024-09-23 | 4.240 | 4.260 | 4.210 | 4.240 | 4.093 | 44,651,903 |
| 2024-09-20 | 4.230 | 4.260 | 4.170 | 4.240 | 4.093 | 58,374,713 |
| 2024-09-19 | 4.220 | 4.280 | 4.190 | 4.230 | 4.084 | 55,704,399 |
| 2024-09-18 | 4.230 | 4.230 | 4.160 | 4.200 | 4.055 | 42,717,154 |
| 2024-09-13 | 4.240 | 4.280 | 4.220 | 4.230 | 4.084 | 38,854,394 |
| 2024-09-12 | 4.250 | 4.270 | 4.210 | 4.230 | 4.084 | 34,790,120 |
| 2024-09-11 | 4.290 | 4.310 | 4.220 | 4.250 | 4.103 | 40,219,059 |
| 2024-09-10 | 4.360 | 4.370 | 4.270 | 4.310 | 4.161 | 49,618,847 |
| 2024-09-09 | 4.340 | 4.430 | 4.330 | 4.350 | 4.199 | 60,976,675 |
| 2024-09-06 | 4.370 | 4.470 | 4.320 | 4.410 | 4.257 | 102,903,979 |
| 2024-09-05 | 4.300 | 4.330 | 4.260 | 4.310 | 4.161 | 42,349,797 |
| 2024-09-04 | 4.250 | 4.320 | 4.250 | 4.300 | 4.151 | 61,222,978 |
| 2024-09-03 | 4.230 | 4.300 | 4.220 | 4.270 | 4.122 | 86,761,073 |
| 2024-09-02 | 4.500 | 4.500 | 4.200 | 4.200 | 4.055 | 138,202,739 |
| 2024-08-30 | 4.470 | 4.570 | 4.460 | 4.520 | 4.363 | 79,405,598 |
| 2024-08-29 | 4.460 | 4.540 | 4.460 | 4.470 | 4.315 | 48,090,900 |
| 2024-08-28 | 4.500 | 4.510 | 4.450 | 4.470 | 4.315 | 34,686,024 |
| 2024-08-27 | 4.530 | 4.540 | 4.470 | 4.500 | 4.344 | 31,600,367 |
| 2024-08-26 | 4.550 | 4.580 | 4.500 | 4.530 | 4.373 | 45,467,679 |
| 2024-08-23 | 4.520 | 4.570 | 4.500 | 4.550 | 4.392 | 42,317,705 |
| 2024-08-22 | 4.560 | 4.580 | 4.500 | 4.500 | 4.344 | 44,393,573 |
| 2024-08-21 | 4.560 | 4.600 | 4.520 | 4.550 | 4.392 | 48,379,767 |
| 2024-08-20 | 4.590 | 4.600 | 4.520 | 4.530 | 4.373 | 50,002,770 |
| 2024-08-19 | 4.620 | 4.650 | 4.610 | 4.630 | 4.416 | 44,112,328 |
| 2024-08-16 | 4.600 | 4.640 | 4.580 | 4.620 | 4.406 | 51,390,967 |
| 2024-08-15 | 4.600 | 4.670 | 4.560 | 4.600 | 4.387 | 67,582,969 |
| 2024-08-14 | 4.630 | 4.660 | 4.610 | 4.620 | 4.406 | 41,546,755 |
| 2024-08-13 | 4.590 | 4.640 | 4.560 | 4.630 | 4.416 | 40,094,659 |
| 2024-08-12 | 4.570 | 4.590 | 4.550 | 4.580 | 4.368 | 29,653,261 |
| 2024-08-09 | 4.600 | 4.620 | 4.560 | 4.580 | 4.368 | 36,902,234 |
| 2024-08-08 | 4.550 | 4.620 | 4.540 | 4.590 | 4.377 | 51,053,273 |
| 2024-08-07 | 4.540 | 4.580 | 4.510 | 4.550 | 4.339 | 39,925,857 |
| 2024-08-06 | 4.550 | 4.590 | 4.490 | 4.520 | 4.311 | 45,342,788 |
| 2024-08-05 | 4.560 | 4.610 | 4.530 | 4.540 | 4.330 | 62,377,844 |
| 2024-08-02 | 4.610 | 4.650 | 4.560 | 4.570 | 4.358 | 61,860,005 |
| 2024-08-01 | 4.550 | 4.640 | 4.530 | 4.630 | 4.416 | 115,721,832 |
| 2024-07-31 | 4.410 | 4.620 | 4.400 | 4.580 | 4.368 | 127,734,735 |
| 2024-07-30 | 4.410 | 4.420 | 4.370 | 4.420 | 4.215 | 46,677,786 |
| 2024-07-29 | 4.360 | 4.430 | 4.360 | 4.400 | 4.196 | 51,232,896 |
| 2024-07-26 | 4.330 | 4.390 | 4.320 | 4.360 | 4.158 | 54,891,152 |
| 2024-07-25 | 4.300 | 4.350 | 4.290 | 4.310 | 4.110 | 46,674,629 |
| 2024-07-24 | 4.300 | 4.340 | 4.280 | 4.300 | 4.101 | 42,230,593 |
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.