Shanxi Sanwei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.040	5.180	5.020	5.150	4.693	12,729,585
2023-07-27	5.100	5.140	5.050	5.070	4.620	7,746,018
2023-07-26	5.080	5.150	5.050	5.120	4.666	11,725,698
2023-07-25	5.040	5.250	5.000	5.100	4.647	22,005,299
2023-07-24	5.000	5.050	4.940	4.990	4.547	6,295,756
2023-07-21	4.950	5.000	4.920	5.000	4.556	4,205,358
2023-07-20	4.990	5.000	4.930	4.950	4.511	3,582,712
2023-07-19	5.000	5.000	4.950	4.990	4.547	2,990,716
2023-07-18	4.940	5.000	4.910	4.990	4.547	5,356,037
2023-07-17	4.940	4.960	4.900	4.950	4.511	5,121,360
2023-07-14	4.980	5.020	4.940	4.950	4.511	4,553,500
2023-07-13	4.950	5.010	4.950	5.010	4.565	4,120,200
2023-07-12	5.030	5.040	4.940	4.950	4.511	4,847,900
2023-07-11	4.990	5.010	4.970	5.010	4.565	3,636,500
2023-07-10	4.970	5.020	4.950	5.000	4.556	4,663,700
2023-07-07	4.880	4.980	4.880	4.960	4.520	5,454,336
2023-07-06	4.900	4.910	4.870	4.910	4.474	3,581,700
2023-07-05	4.910	4.940	4.900	4.900	4.465	3,400,801
2023-07-04	4.940	4.940	4.890	4.920	4.483	3,735,037
2023-07-03	4.880	4.950	4.850	4.940	4.501	6,186,032
2023-06-30	4.850	4.880	4.840	4.860	4.429	4,411,431
2023-06-29	4.810	4.870	4.780	4.850	4.419	6,420,489
2023-06-28	4.810	4.810	4.720	4.790	4.365	4,577,533
2023-06-27	4.690	4.810	4.660	4.800	4.374	7,959,545
2023-06-26	4.680	4.700	4.620	4.640	4.228	5,412,005
2023-06-21	4.770	4.800	4.730	4.730	4.310	4,515,532
2023-06-20	4.840	4.870	4.770	4.780	4.356	7,061,600
2023-06-19	4.940	4.950	4.840	4.850	4.419	7,838,258
2023-06-16	4.910	5.010	4.900	4.960	4.520	8,521,615
2023-06-15	4.910	4.930	4.840	4.910	4.474	6,369,180
2023-06-14	4.920	5.030	4.890	4.930	4.492	8,470,216
2023-06-13	4.860	4.930	4.860	4.920	4.483	4,888,660
2023-06-12	4.860	4.900	4.800	4.890	4.456	5,216,100
2023-06-09	4.930	4.950	4.860	4.880	4.447	5,204,795
2023-06-08	4.840	4.980	4.840	4.950	4.511	6,811,135
2023-06-07	4.800	4.900	4.790	4.870	4.438	5,527,445
2023-06-06	4.990	5.000	4.810	4.840	4.410	9,481,818
2023-06-05	4.960	5.020	4.950	5.000	4.556	4,379,047
2023-06-02	4.910	5.000	4.900	4.980	4.538	6,061,365
2023-06-01	4.940	4.980	4.880	4.910	4.474	4,729,900
2023-05-31	4.960	5.000	4.920	4.950	4.511	6,529,475
2023-05-30	4.910	4.950	4.860	4.940	4.501	6,234,625
2023-05-29	5.000	5.000	4.890	4.900	4.465	6,287,725
2023-05-26	5.020	5.050	4.930	4.990	4.547	5,571,337
2023-05-25	4.990	5.050	4.950	5.010	4.565	6,043,684
2023-05-24	5.090	5.100	5.010	5.010	4.565	4,962,390
2023-05-23	5.130	5.140	5.050	5.050	4.602	6,022,840
2023-05-22	5.190	5.200	5.120	5.140	4.684	4,651,400
2023-05-19	5.240	5.240	5.140	5.150	4.693	7,470,300
2023-05-18	5.290	5.290	5.230	5.240	4.775	5,374,960
2023-05-17	5.320	5.320	5.230	5.270	4.802	4,399,194
2023-05-16	5.300	5.340	5.250	5.280	4.811	6,354,400
2023-05-15	5.260	5.300	5.180	5.300	4.830	7,299,901
2023-05-12	5.270	5.340	5.230	5.250	4.784	5,632,700
2023-05-11	5.300	5.310	5.260	5.280	4.811	5,250,901
2023-05-10	5.260	5.310	5.220	5.300	4.830	6,990,201
2023-05-09	5.350	5.380	5.250	5.260	4.793	10,888,000
2023-05-08	5.380	5.380	5.290	5.330	4.857	9,567,783
2023-05-05	5.350	5.400	5.210	5.290	4.820	9,984,128
2023-05-04	5.240	5.320	5.190	5.310	4.839	11,633,701

← NewerPage 14 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.