Shanxi Sanwei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.620	4.650	4.580	4.600	4.192	3,293,520
2023-10-27	4.570	4.660	4.570	4.620	4.210	4,340,500
2023-10-26	4.590	4.600	4.540	4.600	4.192	4,485,169
2023-10-25	4.470	4.630	4.470	4.610	4.201	8,758,970
2023-10-24	4.360	4.440	4.360	4.440	4.046	5,112,477
2023-10-23	4.490	4.510	4.350	4.350	3.964	5,453,673
2023-10-20	4.580	4.580	4.490	4.500	4.101	3,079,599
2023-10-19	4.580	4.630	4.530	4.530	4.128	4,108,400
2023-10-18	4.660	4.710	4.590	4.610	4.201	6,089,021
2023-10-17	4.640	4.650	4.600	4.640	4.228	3,506,088
2023-10-16	4.650	4.670	4.610	4.640	4.228	4,034,826
2023-10-13	4.680	4.700	4.650	4.660	4.246	3,154,700
2023-10-12	4.690	4.720	4.680	4.700	4.283	3,457,400
2023-10-11	4.700	4.710	4.680	4.680	4.265	2,825,900
2023-10-10	4.770	4.770	4.680	4.690	4.274	3,827,110
2023-10-09	4.750	4.780	4.720	4.770	4.347	3,899,500
2023-09-28	4.710	4.750	4.680	4.750	4.328	3,659,677
2023-09-27	4.690	4.710	4.670	4.700	4.283	3,419,900
2023-09-26	4.670	4.730	4.650	4.700	4.283	3,506,200
2023-09-25	4.710	4.760	4.680	4.690	4.274	4,204,677
2023-09-22	4.670	4.730	4.670	4.730	4.310	4,332,100
2023-09-21	4.710	4.770	4.690	4.700	4.283	5,344,200
2023-09-20	4.920	4.920	4.700	4.720	4.301	14,228,602
2023-09-19	4.840	4.940	4.830	4.910	4.474	12,062,339
2023-09-18	4.790	4.920	4.790	4.860	4.429	9,218,300
2023-09-15	4.770	4.830	4.750	4.820	4.392	6,705,420
2023-09-14	4.720	4.780	4.710	4.780	4.356	4,472,760
2023-09-13	4.790	4.810	4.720	4.730	4.310	5,296,100
2023-09-12	4.700	4.810	4.700	4.770	4.347	6,501,401
2023-09-11	4.640	4.710	4.640	4.710	4.292	4,176,819
2023-09-08	4.680	4.700	4.630	4.640	4.228	3,913,513
2023-09-07	4.730	4.760	4.680	4.690	4.274	4,498,701
2023-09-06	4.750	4.760	4.700	4.750	4.328	4,406,812
2023-09-05	4.800	4.810	4.730	4.750	4.328	6,492,720
2023-09-04	4.770	4.840	4.730	4.820	4.392	12,561,693
2023-09-01	4.610	5.040	4.610	4.760	4.337	18,484,746
2023-08-31	4.700	4.720	4.610	4.620	4.210	8,607,801
2023-08-30	4.770	4.810	4.690	4.720	4.301	8,236,798
2023-08-29	4.790	4.830	4.740	4.800	4.374	7,948,851
2023-08-28	4.840	4.910	4.780	4.800	4.374	13,309,085
2023-08-25	4.710	4.770	4.630	4.660	4.246	5,099,751
2023-08-24	4.780	4.820	4.710	4.710	4.292	5,668,676
2023-08-23	4.890	4.910	4.780	4.800	4.374	7,159,040
2023-08-22	5.000	5.020	4.870	4.930	4.492	7,960,400
2023-08-21	5.000	5.080	4.980	5.000	4.556	6,209,020
2023-08-18	5.020	5.100	4.980	4.990	4.547	7,040,800
2023-08-17	5.010	5.020	4.930	5.010	4.565	5,616,920
2023-08-16	5.010	5.040	4.970	5.000	4.556	3,328,800
2023-08-15	5.010	5.050	4.970	5.020	4.574	4,475,457
2023-08-14	4.950	5.020	4.910	5.010	4.565	4,388,600
2023-08-11	5.110	5.110	4.970	4.970	4.529	6,534,900
2023-08-10	5.010	5.090	4.970	5.090	4.638	5,382,251
2023-08-09	5.050	5.070	4.990	5.010	4.565	4,637,302
2023-08-08	5.060	5.080	5.010	5.070	4.620	4,189,027
2023-08-07	5.100	5.110	5.040	5.070	4.620	5,840,745
2023-08-04	5.160	5.200	5.110	5.120	4.666	5,230,567
2023-08-03	5.130	5.160	5.100	5.150	4.693	4,428,900
2023-08-02	5.180	5.210	5.130	5.150	4.693	5,694,943
2023-08-01	5.200	5.220	5.150	5.180	4.720	8,422,800
2023-07-31	5.140	5.210	5.130	5.180	4.720	10,474,431

← NewerPage 13 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.