Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.730 | 4.730 | 4.580 | 4.680 | 4.265 | 12,935,687 |
| 2024-04-25 | 4.840 | 4.860 | 4.780 | 4.780 | 4.356 | 7,080,080 |
| 2024-04-24 | 4.840 | 4.900 | 4.790 | 4.860 | 4.429 | 8,979,003 |
| 2024-04-23 | 4.710 | 4.840 | 4.710 | 4.840 | 4.410 | 9,535,397 |
| 2024-04-22 | 4.770 | 4.830 | 4.710 | 4.750 | 4.328 | 8,955,774 |
| 2024-04-19 | 4.640 | 4.990 | 4.630 | 4.810 | 4.383 | 13,844,674 |
| 2024-04-18 | 4.710 | 4.790 | 4.670 | 4.680 | 4.265 | 10,230,349 |
| 2024-04-17 | 4.590 | 4.790 | 4.590 | 4.770 | 4.347 | 15,841,100 |
| 2024-04-16 | 4.870 | 4.950 | 4.580 | 4.630 | 4.219 | 21,908,218 |
| 2024-04-15 | 4.720 | 5.170 | 4.580 | 4.900 | 4.465 | 26,825,725 |
| 2024-04-12 | 4.650 | 4.760 | 4.640 | 4.700 | 4.283 | 8,883,800 |
| 2024-04-11 | 4.560 | 4.670 | 4.550 | 4.670 | 4.255 | 7,696,867 |
| 2024-04-10 | 4.620 | 4.670 | 4.550 | 4.610 | 4.201 | 5,951,039 |
| 2024-04-09 | 4.620 | 4.650 | 4.600 | 4.640 | 4.228 | 4,173,860 |
| 2024-04-08 | 4.630 | 4.700 | 4.590 | 4.630 | 4.219 | 7,406,206 |
| 2024-04-03 | 4.600 | 4.640 | 4.570 | 4.630 | 4.219 | 6,844,332 |
| 2024-04-02 | 4.520 | 4.600 | 4.520 | 4.590 | 4.183 | 7,794,810 |
| 2024-04-01 | 4.540 | 4.540 | 4.500 | 4.540 | 4.137 | 4,646,440 |
| 2024-03-29 | 4.410 | 4.510 | 4.410 | 4.510 | 4.110 | 3,670,541 |
| 2024-03-28 | 4.400 | 4.450 | 4.360 | 4.410 | 4.019 | 5,403,635 |
| 2024-03-27 | 4.470 | 4.510 | 4.380 | 4.380 | 3.991 | 5,699,500 |
| 2024-03-26 | 4.450 | 4.490 | 4.400 | 4.470 | 4.073 | 4,630,980 |
| 2024-03-25 | 4.480 | 4.560 | 4.450 | 4.450 | 4.055 | 5,792,901 |
| 2024-03-22 | 4.570 | 4.590 | 4.490 | 4.510 | 4.110 | 5,507,495 |
| 2024-03-21 | 4.610 | 4.610 | 4.540 | 4.570 | 4.164 | 5,655,435 |
| 2024-03-20 | 4.530 | 4.590 | 4.520 | 4.590 | 4.183 | 5,023,599 |
| 2024-03-19 | 4.610 | 4.620 | 4.530 | 4.540 | 4.137 | 6,746,601 |
| 2024-03-18 | 4.600 | 4.630 | 4.560 | 4.610 | 4.201 | 8,155,801 |
| 2024-03-15 | 4.540 | 4.620 | 4.520 | 4.590 | 4.183 | 11,493,095 |
| 2024-03-14 | 4.510 | 4.540 | 4.460 | 4.500 | 4.101 | 7,084,710 |
| 2024-03-13 | 4.500 | 4.520 | 4.440 | 4.510 | 4.110 | 7,603,864 |
| 2024-03-12 | 4.470 | 4.510 | 4.430 | 4.500 | 4.101 | 9,149,711 |
| 2024-03-11 | 4.410 | 4.480 | 4.400 | 4.480 | 4.082 | 8,718,574 |
| 2024-03-08 | 4.390 | 4.440 | 4.370 | 4.410 | 4.019 | 4,975,698 |
| 2024-03-07 | 4.420 | 4.480 | 4.380 | 4.390 | 4.000 | 8,194,395 |
| 2024-03-06 | 4.370 | 4.440 | 4.360 | 4.400 | 4.009 | 5,837,207 |
| 2024-03-05 | 4.400 | 4.520 | 4.340 | 4.390 | 4.000 | 11,121,300 |
| 2024-03-04 | 4.480 | 4.500 | 4.380 | 4.420 | 4.028 | 9,708,344 |
| 2024-03-01 | 4.540 | 4.560 | 4.450 | 4.500 | 4.101 | 9,457,925 |
| 2024-02-29 | 4.330 | 4.540 | 4.330 | 4.520 | 4.119 | 12,359,906 |
| 2024-02-28 | 4.600 | 4.700 | 4.410 | 4.410 | 4.019 | 22,019,389 |
| 2024-02-27 | 4.520 | 4.610 | 4.510 | 4.610 | 4.201 | 12,023,297 |
| 2024-02-26 | 4.560 | 4.650 | 4.530 | 4.550 | 4.146 | 15,075,100 |
| 2024-02-23 | 4.570 | 4.600 | 4.500 | 4.570 | 4.164 | 16,096,696 |
| 2024-02-22 | 4.510 | 4.590 | 4.480 | 4.560 | 4.155 | 18,228,111 |
| 2024-02-21 | 4.330 | 4.610 | 4.290 | 4.540 | 4.137 | 27,171,884 |
| 2024-02-20 | 4.400 | 4.410 | 4.300 | 4.360 | 3.973 | 15,130,390 |
| 2024-02-19 | 4.340 | 4.500 | 4.240 | 4.430 | 4.037 | 26,347,029 |
| 2024-02-08 | 4.230 | 4.370 | 3.950 | 4.320 | 3.937 | 33,268,346 |
| 2024-02-07 | 4.480 | 4.500 | 4.150 | 4.230 | 3.855 | 37,447,854 |
| 2024-02-06 | 4.230 | 4.580 | 4.070 | 4.490 | 4.091 | 53,577,147 |
| 2024-02-05 | 4.980 | 5.000 | 4.480 | 4.510 | 4.110 | 76,558,986 |
| 2024-02-02 | 4.700 | 4.980 | 4.660 | 4.980 | 4.538 | 51,421,619 |
| 2024-02-01 | 4.100 | 4.530 | 4.030 | 4.530 | 4.128 | 23,598,378 |
| 2024-01-31 | 4.280 | 4.320 | 4.090 | 4.120 | 3.754 | 9,273,300 |
| 2024-01-30 | 4.450 | 4.460 | 4.260 | 4.280 | 3.900 | 6,790,200 |
| 2024-01-29 | 4.570 | 4.590 | 4.450 | 4.460 | 4.064 | 9,206,600 |
| 2024-01-26 | 4.480 | 4.590 | 4.450 | 4.570 | 4.164 | 10,551,917 |
| 2024-01-25 | 4.340 | 4.490 | 4.330 | 4.480 | 4.082 | 11,911,503 |
| 2024-01-24 | 4.390 | 4.460 | 4.200 | 4.370 | 3.982 | 15,830,024 |
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.