Shunfa Hengye Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.800	2.880	2.780	2.860	2.860	15,859,302
2026-07-21	2.850	2.870	2.780	2.810	2.810	13,548,096
2026-07-20	2.800	2.880	2.800	2.870	2.870	13,338,792
2026-07-17	2.850	2.900	2.810	2.810	2.810	14,404,300
2026-07-16	2.870	2.890	2.800	2.860	2.860	10,304,592
2026-07-15	2.790	2.880	2.780	2.860	2.860	11,364,472
2026-07-14	2.760	2.820	2.720	2.810	2.810	8,593,882
2026-07-13	2.840	2.860	2.760	2.760	2.760	10,262,525
2026-07-10	2.830	2.880	2.770	2.860	2.860	10,889,633
2026-07-09	2.810	2.850	2.740	2.830	2.830	9,758,016
2026-07-08	2.850	2.870	2.810	2.810	2.810	11,345,386
2026-07-07	2.910	2.920	2.860	2.870	2.870	9,454,740
2026-07-06	2.990	3.010	2.910	2.920	2.920	13,408,313
2026-07-03	2.990	3.040	2.980	3.000	3.000	12,411,767
2026-07-02	3.060	3.110	3.000	3.010	3.010	12,254,139
2026-07-01	2.990	3.050	2.960	3.030	3.030	12,152,890
2026-06-30	3.000	3.020	2.960	2.990	2.990	11,734,943
2026-06-29	2.900	3.050	2.810	3.030	3.030	24,756,533
2026-06-26	2.930	2.960	2.880	2.900	2.900	13,232,754
2026-06-25	3.010	3.080	2.930	2.930	2.930	16,966,436
2026-06-24	3.020	3.040	2.970	2.990	2.990	12,680,268
2026-06-23	3.050	3.120	3.020	3.030	3.030	16,331,236
2026-06-22	3.070	3.130	2.950	3.080	3.080	24,298,947
2026-06-18	3.120	3.120	3.050	3.070	3.070	14,755,810
2026-06-17	3.120	3.160	3.070	3.110	3.110	21,879,609
2026-06-16	3.240	3.270	3.150	3.150	3.150	31,831,600
2026-06-15	3.270	3.320	3.180	3.240	3.240	45,422,848
2026-06-12	3.640	3.640	3.300	3.340	3.340	71,168,125
2026-06-11	3.340	3.340	3.340	3.340	3.340	16,414,641
2026-06-10	3.160	3.160	3.010	3.040	3.040	27,349,699
2026-06-09	3.220	3.220	3.110	3.160	3.160	18,544,396
2026-06-08	3.180	3.280	3.160	3.190	3.190	24,106,707
2026-06-05	3.350	3.460	3.220	3.240	3.240	34,931,078
2026-06-04	3.350	3.550	3.350	3.380	3.380	29,340,520
2026-06-03	3.420	3.420	3.320	3.370	3.370	27,364,881
2026-06-02	3.410	3.440	3.350	3.410	3.410	25,404,760
2026-06-01	3.450	3.460	3.350	3.420	3.420	31,105,561
2026-05-29	3.490	3.580	3.440	3.460	3.460	43,028,840
2026-05-28	3.430	3.580	3.400	3.510	3.510	45,591,480
2026-05-27	3.400	3.510	3.370	3.430	3.430	40,150,781
2026-05-26	3.280	3.530	3.230	3.440	3.425	53,448,719
2026-05-25	3.200	3.340	3.190	3.280	3.266	23,991,070
2026-05-22	3.180	3.260	3.150	3.210	3.196	15,581,500
2026-05-21	3.300	3.310	3.160	3.180	3.166	27,634,077
2026-05-20	3.370	3.400	3.260	3.300	3.286	25,777,402
2026-05-19	3.250	3.440	3.220	3.400	3.385	37,210,705
2026-05-18	3.260	3.270	3.200	3.250	3.236	21,934,400
2026-05-15	3.300	3.380	3.210	3.280	3.266	43,949,538
2026-05-14	3.490	3.500	3.300	3.300	3.286	44,301,578
2026-05-13	3.370	3.540	3.350	3.470	3.455	62,446,625
2026-05-12	3.440	3.450	3.340	3.370	3.355	30,583,473
2026-05-11	3.390	3.470	3.360	3.430	3.415	39,244,854
2026-05-08	3.290	3.420	3.270	3.390	3.375	41,210,492
2026-05-07	3.230	3.320	3.200	3.290	3.276	33,012,929
2026-05-06	3.200	3.230	3.190	3.220	3.206	18,771,692
2026-04-30	3.230	3.240	3.180	3.210	3.196	16,518,000
2026-04-29	3.180	3.240	3.170	3.220	3.206	20,801,557
2026-04-28	3.210	3.220	3.170	3.200	3.186	15,341,500
2026-04-27	3.170	3.220	3.140	3.210	3.196	18,753,737
2026-04-24	3.200	3.250	3.160	3.190	3.176	23,556,599

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0150 CNY
2024-07-05	0.1000 CNY
2023-05-17	0.2750 CNY
2020-04-27	0.0190 CNY
2019-04-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.