Shanxi Sanwei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	4.230	4.660	4.120	4.400	4.009	20,107,950
2024-01-22	4.530	4.570	4.200	4.240	3.864	10,512,538
2024-01-19	4.450	4.660	4.400	4.580	4.173	14,658,866
2024-01-18	4.520	4.560	4.320	4.460	4.064	11,546,365
2024-01-17	4.640	4.780	4.560	4.570	4.164	9,248,211
2024-01-16	4.710	4.740	4.570	4.640	4.228	10,578,319
2024-01-15	4.690	4.830	4.680	4.740	4.319	11,381,897
2024-01-12	4.630	4.820	4.610	4.720	4.301	13,896,821
2024-01-11	4.580	4.630	4.530	4.630	4.219	5,160,100
2024-01-10	4.560	4.590	4.500	4.580	4.173	4,706,213
2024-01-09	4.550	4.600	4.520	4.580	4.173	4,791,982
2024-01-08	4.630	4.630	4.530	4.540	4.137	5,047,428
2024-01-05	4.620	4.710	4.590	4.630	4.219	7,991,935
2024-01-04	4.650	4.690	4.620	4.660	4.246	5,690,662
2024-01-03	4.630	4.670	4.600	4.670	4.255	7,832,558
2024-01-02	4.560	4.670	4.550	4.640	4.228	12,122,192
2023-12-29	4.630	4.650	4.500	4.590	4.183	16,306,485
2023-12-28	4.500	4.920	4.470	4.670	4.255	20,399,385
2023-12-27	4.490	4.540	4.450	4.510	4.110	3,907,446
2023-12-26	4.560	4.580	4.470	4.480	4.082	5,102,500
2023-12-25	4.630	4.630	4.510	4.560	4.155	8,162,071
2023-12-22	4.730	4.760	4.630	4.650	4.237	7,141,400
2023-12-21	4.720	4.720	4.610	4.720	4.301	6,826,146
2023-12-20	4.760	4.790	4.700	4.710	4.292	7,093,375
2023-12-19	4.810	4.810	4.690	4.750	4.328	8,003,276
2023-12-18	4.830	4.890	4.790	4.810	4.383	7,430,610
2023-12-15	4.840	4.880	4.800	4.880	4.447	7,375,841
2023-12-14	4.840	4.910	4.830	4.860	4.429	7,964,801
2023-12-13	4.910	4.950	4.840	4.850	4.419	10,379,011
2023-12-12	4.880	4.950	4.850	4.920	4.483	13,497,901
2023-12-11	4.850	4.950	4.780	4.900	4.465	21,350,769
2023-12-08	4.770	4.850	4.750	4.840	4.410	14,277,642
2023-12-07	4.870	4.900	4.770	4.780	4.356	13,470,821
2023-12-06	4.850	4.920	4.780	4.870	4.438	18,319,905
2023-12-05	4.860	5.040	4.820	4.880	4.447	34,141,523
2023-12-04	4.690	5.160	4.690	4.930	4.492	36,255,270
2023-12-01	4.680	4.710	4.650	4.690	4.274	3,919,500
2023-11-30	4.650	4.670	4.610	4.660	4.246	3,658,549
2023-11-29	4.700	4.700	4.650	4.660	4.246	3,210,300
2023-11-28	4.670	4.700	4.640	4.690	4.274	3,394,802
2023-11-27	4.700	4.700	4.640	4.670	4.255	3,829,800
2023-11-24	4.680	4.730	4.670	4.690	4.274	5,151,400
2023-11-23	4.650	4.690	4.630	4.680	4.265	3,266,300
2023-11-22	4.660	4.720	4.640	4.650	4.237	4,163,960
2023-11-21	4.640	4.690	4.640	4.660	4.246	5,840,400
2023-11-20	4.640	4.650	4.610	4.650	4.237	3,699,095
2023-11-17	4.590	4.630	4.590	4.620	4.210	3,602,197
2023-11-16	4.600	4.640	4.600	4.610	4.201	2,867,500
2023-11-15	4.630	4.650	4.620	4.620	4.210	3,914,560
2023-11-14	4.640	4.640	4.590	4.620	4.210	3,152,400
2023-11-13	4.610	4.650	4.570	4.640	4.228	3,803,460
2023-11-10	4.550	4.620	4.510	4.610	4.201	3,343,843
2023-11-09	4.570	4.600	4.560	4.560	4.155	2,774,396
2023-11-08	4.620	4.630	4.570	4.580	4.173	3,932,600
2023-11-07	4.620	4.640	4.590	4.630	4.219	3,935,800
2023-11-06	4.590	4.640	4.580	4.620	4.210	4,113,941
2023-11-03	4.550	4.600	4.550	4.570	4.164	3,613,425
2023-11-02	4.620	4.620	4.560	4.570	4.164	3,420,900
2023-11-01	4.600	4.630	4.590	4.620	4.210	2,438,845
2023-10-31	4.610	4.630	4.570	4.620	4.210	4,943,477

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.