Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.820	2.840	2.800	2.820	2.820	7,697,665
2026-10-20	2.830	2.830	2.780	2.800	2.800	8,184,348
2026-10-19	2.840	2.880	2.800	2.830	2.830	8,155,700
2026-10-16	2.890	2.930	2.850	2.860	2.860	11,329,880
2026-10-15	2.910	2.930	2.840	2.850	2.850	13,152,120
2026-10-14	2.990	3.000	2.930	2.940	2.940	10,768,185
2026-10-13	2.950	3.010	2.910	3.000	3.000	11,783,885
2026-10-12	3.020	3.030	2.960	2.970	2.970	10,819,400
2026-10-09	3.030	3.040	2.960	3.030	3.030	13,927,710
2026-10-08	3.030	3.070	3.010	3.030	3.030	11,615,819
2026-09-30	3.040	3.070	2.960	3.040	3.040	14,755,920
2026-09-29	2.970	3.050	2.960	3.040	3.040	12,195,708
2026-09-28	3.010	3.040	2.950	2.960	2.960	9,436,231
2026-09-24	3.030	3.060	2.990	3.000	3.000	14,959,961
2026-09-23	3.090	3.160	3.040	3.050	3.050	18,506,832
2026-09-22	3.030	3.180	3.010	3.090	3.090	27,030,234
2026-09-21	2.910	3.070	2.900	3.030	3.030	25,873,504
2026-09-18	2.910	2.950	2.900	2.910	2.910	7,959,200
2026-09-17	2.930	2.940	2.880	2.910	2.910	9,504,308
2026-09-16	2.910	2.960	2.890	2.950	2.950	6,921,988
2026-09-15	2.950	2.970	2.900	2.920	2.920	9,649,393
2026-09-14	2.940	2.980	2.930	2.960	2.960	9,122,765
2026-09-11	2.990	3.000	2.920	2.940	2.940	14,399,807
2026-09-10	3.010	3.030	2.980	3.000	3.000	8,146,300
2026-09-09	3.000	3.040	2.980	3.030	3.030	10,788,018
2026-09-08	2.950	3.010	2.940	3.010	3.010	11,899,915
2026-09-07	2.970	2.980	2.940	2.960	2.960	9,610,200
2026-09-04	2.970	3.020	2.960	2.960	2.960	9,417,400
2026-09-03	2.990	3.020	2.960	2.970	2.970	8,002,100
2026-09-02	2.990	3.000	2.950	2.990	2.990	9,147,800
2026-09-01	2.970	3.030	2.960	3.010	3.010	8,827,633
2026-08-31	3.010	3.010	2.920	2.970	2.970	14,284,792
2026-08-28	2.950	2.990	2.930	2.980	2.980	11,883,153
2026-08-27	2.990	3.000	2.900	2.940	2.940	14,758,436
2026-08-26	2.970	3.020	2.940	2.990	2.990	8,801,203
2026-08-25	2.920	2.980	2.900	2.970	2.970	9,327,487
2026-08-24	2.960	2.960	2.900	2.920	2.920	6,140,992
2026-08-21	2.890	2.950	2.890	2.930	2.930	8,339,479
2026-08-20	2.860	2.940	2.860	2.930	2.930	11,574,436
2026-08-19	2.930	2.950	2.850	2.870	2.870	13,521,300
2026-08-18	2.990	2.990	2.930	2.950	2.950	10,934,700
2026-08-17	3.010	3.020	2.970	2.990	2.990	10,556,600
2026-08-14	3.060	3.070	2.980	3.010	3.010	15,269,177
2026-08-13	3.040	3.150	2.980	3.080	3.080	23,222,301
2026-08-12	2.960	3.030	2.930	3.020	3.020	16,562,738
2026-08-11	2.970	2.980	2.920	2.950	2.950	8,117,765
2026-08-10	2.930	2.980	2.930	2.970	2.970	12,264,500
2026-08-07	2.910	2.960	2.860	2.950	2.950	13,457,688
2026-08-06	2.920	2.930	2.860	2.910	2.910	12,247,396
2026-08-05	2.940	2.940	2.900	2.930	2.930	12,710,092
2026-08-04	2.970	2.980	2.910	2.940	2.940	9,612,700
2026-08-03	2.930	2.960	2.910	2.940	2.940	14,338,870
2026-07-31	2.890	2.930	2.880	2.920	2.920	8,356,500
2026-07-30	2.910	2.960	2.860	2.880	2.880	10,821,669
2026-07-29	2.860	2.940	2.850	2.920	2.920	12,121,337
2026-07-28	2.870	2.920	2.860	2.870	2.870	7,808,469
2026-07-27	2.800	2.910	2.800	2.900	2.900	12,430,064
2026-07-24	2.940	2.940	2.810	2.820	2.820	12,699,651
2026-07-23	2.860	2.950	2.840	2.940	2.940	15,088,617
2026-07-22	2.800	2.880	2.780	2.860	2.860	15,859,302

Page 1 of 5 · 243 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.