Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.090 | 4.250 | 4.060 | 4.190 | 3.860 | 6,198,400 |
| 2024-07-24 | 4.110 | 4.150 | 4.040 | 4.090 | 3.768 | 3,017,626 |
| 2024-07-23 | 4.120 | 4.210 | 4.110 | 4.130 | 3.763 | 2,617,601 |
| 2024-07-22 | 4.120 | 4.140 | 4.100 | 4.120 | 3.754 | 1,967,800 |
| 2024-07-19 | 4.170 | 4.180 | 4.100 | 4.120 | 3.754 | 2,059,900 |
| 2024-07-18 | 4.100 | 4.180 | 4.060 | 4.170 | 3.800 | 3,398,600 |
| 2024-07-17 | 4.120 | 4.150 | 4.090 | 4.110 | 3.745 | 1,749,653 |
| 2024-07-16 | 4.120 | 4.150 | 4.090 | 4.110 | 3.745 | 1,306,200 |
| 2024-07-15 | 4.180 | 4.190 | 4.110 | 4.130 | 3.763 | 1,646,900 |
| 2024-07-12 | 4.170 | 4.210 | 4.160 | 4.180 | 3.809 | 1,801,590 |
| 2024-07-11 | 4.130 | 4.200 | 4.110 | 4.190 | 3.818 | 4,047,791 |
| 2024-07-10 | 4.100 | 4.130 | 4.050 | 4.060 | 3.700 | 2,334,300 |
| 2024-07-09 | 4.120 | 4.140 | 4.000 | 4.100 | 3.736 | 3,717,181 |
| 2024-07-08 | 4.160 | 4.210 | 4.080 | 4.100 | 3.736 | 2,294,590 |
| 2024-07-05 | 4.170 | 4.220 | 4.160 | 4.200 | 3.827 | 1,951,800 |
| 2024-07-04 | 4.260 | 4.280 | 4.180 | 4.180 | 3.809 | 2,823,056 |
| 2024-07-03 | 4.270 | 4.310 | 4.260 | 4.260 | 3.882 | 1,748,301 |
| 2024-07-02 | 4.210 | 4.310 | 4.210 | 4.280 | 3.900 | 3,055,101 |
| 2024-07-01 | 4.180 | 4.240 | 4.170 | 4.230 | 3.855 | 2,026,137 |
| 2024-06-28 | 4.160 | 4.210 | 4.150 | 4.180 | 3.809 | 2,131,200 |
| 2024-06-27 | 4.200 | 4.210 | 4.150 | 4.160 | 3.791 | 1,989,481 |
| 2024-06-26 | 4.130 | 4.200 | 4.120 | 4.200 | 3.827 | 2,400,800 |
| 2024-06-25 | 4.100 | 4.200 | 4.090 | 4.160 | 3.791 | 3,043,901 |
| 2024-06-24 | 4.160 | 4.180 | 4.030 | 4.110 | 3.745 | 4,045,566 |
| 2024-06-21 | 4.150 | 4.200 | 4.120 | 4.180 | 3.809 | 2,005,900 |
| 2024-06-20 | 4.220 | 4.240 | 4.150 | 4.150 | 3.782 | 2,441,800 |
| 2024-06-19 | 4.250 | 4.260 | 4.200 | 4.220 | 3.845 | 2,133,200 |
| 2024-06-18 | 4.210 | 4.250 | 4.180 | 4.250 | 3.873 | 2,179,900 |
| 2024-06-17 | 4.210 | 4.230 | 4.170 | 4.200 | 3.827 | 1,685,100 |
| 2024-06-14 | 4.180 | 4.230 | 4.160 | 4.210 | 3.836 | 2,176,481 |
| 2024-06-13 | 4.260 | 4.260 | 4.170 | 4.190 | 3.818 | 2,937,567 |
| 2024-06-12 | 4.230 | 4.260 | 4.220 | 4.250 | 3.873 | 2,807,600 |
| 2024-06-11 | 4.320 | 4.320 | 4.180 | 4.230 | 3.855 | 4,216,702 |
| 2024-06-07 | 4.190 | 4.350 | 4.190 | 4.320 | 3.937 | 6,038,544 |
| 2024-06-06 | 4.240 | 4.270 | 4.120 | 4.170 | 3.800 | 5,470,444 |
| 2024-06-05 | 4.390 | 4.390 | 4.260 | 4.270 | 3.891 | 3,072,800 |
| 2024-06-04 | 4.310 | 4.390 | 4.260 | 4.380 | 3.991 | 4,356,498 |
| 2024-06-03 | 4.420 | 4.420 | 4.290 | 4.320 | 3.937 | 4,281,100 |
| 2024-05-31 | 4.400 | 4.440 | 4.390 | 4.420 | 4.028 | 2,044,600 |
| 2024-05-30 | 4.430 | 4.450 | 4.380 | 4.390 | 4.000 | 2,764,400 |
| 2024-05-29 | 4.420 | 4.460 | 4.410 | 4.430 | 4.037 | 2,762,800 |
| 2024-05-28 | 4.450 | 4.480 | 4.420 | 4.440 | 4.046 | 3,124,900 |
| 2024-05-27 | 4.460 | 4.500 | 4.420 | 4.460 | 4.064 | 4,054,682 |
| 2024-05-24 | 4.460 | 4.520 | 4.440 | 4.440 | 4.046 | 4,458,213 |
| 2024-05-23 | 4.650 | 4.650 | 4.470 | 4.480 | 4.082 | 8,489,981 |
| 2024-05-22 | 4.630 | 4.710 | 4.630 | 4.650 | 4.237 | 4,917,800 |
| 2024-05-21 | 4.680 | 4.680 | 4.620 | 4.640 | 4.228 | 3,515,000 |
| 2024-05-20 | 4.630 | 4.700 | 4.630 | 4.680 | 4.265 | 6,395,300 |
| 2024-05-17 | 4.600 | 4.640 | 4.580 | 4.640 | 4.228 | 2,744,800 |
| 2024-05-16 | 4.600 | 4.640 | 4.570 | 4.590 | 4.183 | 4,550,000 |
| 2024-05-15 | 4.690 | 4.710 | 4.610 | 4.620 | 4.210 | 5,487,600 |
| 2024-05-14 | 4.660 | 4.760 | 4.650 | 4.710 | 4.292 | 8,321,419 |
| 2024-05-13 | 4.620 | 4.730 | 4.550 | 4.690 | 4.274 | 10,116,219 |
| 2024-05-10 | 4.630 | 4.650 | 4.590 | 4.610 | 4.201 | 5,034,300 |
| 2024-05-09 | 4.620 | 4.680 | 4.610 | 4.640 | 4.228 | 6,393,766 |
| 2024-05-08 | 4.700 | 4.710 | 4.610 | 4.620 | 4.210 | 7,571,600 |
| 2024-05-07 | 4.740 | 4.770 | 4.680 | 4.710 | 4.292 | 5,358,501 |
| 2024-05-06 | 4.680 | 4.770 | 4.670 | 4.740 | 4.319 | 8,298,723 |
| 2024-04-30 | 4.730 | 4.780 | 4.640 | 4.660 | 4.246 | 6,151,223 |
| 2024-04-29 | 4.660 | 4.770 | 4.620 | 4.750 | 4.328 | 6,997,920 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.2000 CNY |
| 2025-06-19 | 0.2000 CNY |
| 2024-07-24 | 0.0450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.