Shanxi Sanwei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	5.240	5.320	5.190	5.310	4.839	11,633,701
2023-04-28	5.050	5.230	5.050	5.210	4.748	14,259,750
2023-04-27	5.000	5.040	4.950	5.000	4.556	5,908,401
2023-04-26	4.930	5.010	4.870	4.990	4.547	7,934,150
2023-04-25	5.020	5.030	4.840	4.910	4.474	9,846,574
2023-04-24	5.040	5.080	4.940	5.020	4.574	8,463,524
2023-04-21	5.220	5.220	5.040	5.050	4.602	8,795,904
2023-04-20	5.180	5.250	5.020	5.210	4.748	11,340,694
2023-04-19	5.310	5.310	5.170	5.170	4.711	11,541,308
2023-04-18	5.370	5.370	5.290	5.310	4.839	6,391,605
2023-04-17	5.320	5.400	5.300	5.370	4.893	6,939,436
2023-04-14	5.390	5.400	5.300	5.330	4.857	9,769,800
2023-04-13	5.300	5.450	5.280	5.400	4.921	13,675,169
2023-04-12	5.300	5.300	5.250	5.290	4.820	7,204,100
2023-04-11	5.350	5.360	5.230	5.270	4.802	8,651,760
2023-04-10	5.450	5.470	5.330	5.360	4.884	8,793,617
2023-04-07	5.400	5.480	5.360	5.450	4.966	7,009,433
2023-04-06	5.470	5.480	5.370	5.380	4.902	9,751,519
2023-04-04	5.540	5.560	5.480	5.500	5.012	7,993,701
2023-04-03	5.520	5.560	5.460	5.540	5.048	8,468,149
2023-03-31	5.460	5.530	5.450	5.530	5.039	8,594,593
2023-03-30	5.440	5.460	5.360	5.450	4.966	8,602,694
2023-03-29	5.520	5.520	5.410	5.420	4.939	10,155,600
2023-03-28	5.550	5.580	5.500	5.520	5.030	8,282,277
2023-03-27	5.570	5.580	5.480	5.540	5.048	9,342,451
2023-03-24	5.690	5.690	5.520	5.550	5.057	16,010,242
2023-03-23	5.710	5.730	5.660	5.690	5.185	10,493,800
2023-03-22	5.730	5.760	5.680	5.750	5.240	13,065,264
2023-03-21	5.850	5.880	5.660	5.730	5.221	23,812,108
2023-03-20	6.090	6.100	5.820	5.850	5.331	24,818,997
2023-03-17	6.120	6.200	6.080	6.090	5.549	19,488,976
2023-03-16	6.150	6.210	6.080	6.130	5.586	22,317,700
2023-03-15	5.980	6.260	5.980	6.240	5.686	41,221,900
2023-03-14	6.030	6.150	5.990	6.020	5.486	18,013,592
2023-03-13	6.000	6.130	6.000	6.080	5.540	15,366,602
2023-03-10	5.960	6.020	5.890	6.000	5.467	11,245,901
2023-03-09	6.010	6.080	5.960	6.010	5.476	11,376,947
2023-03-08	5.870	6.150	5.830	6.040	5.504	22,253,893
2023-03-07	6.000	6.080	5.860	5.860	5.340	14,269,011
2023-03-06	6.090	6.120	5.970	6.020	5.486	14,638,900
2023-03-03	5.960	6.160	5.940	6.070	5.531	23,152,519
2023-03-02	5.930	6.050	5.890	5.980	5.449	15,218,101
2023-03-01	5.900	5.950	5.880	5.930	5.404	9,793,870
2023-02-28	5.860	5.910	5.790	5.900	5.376	9,248,570
2023-02-27	5.940	5.940	5.830	5.830	5.312	10,787,407
2023-02-24	6.070	6.070	5.930	5.960	5.431	12,352,289
2023-02-23	6.000	6.120	5.960	6.080	5.540	19,470,819
2023-02-22	6.020	6.050	5.960	6.000	5.467	9,382,293
2023-02-21	6.010	6.080	5.960	6.060	5.522	13,404,553
2023-02-20	5.940	6.030	5.830	6.030	5.495	13,587,830
2023-02-17	5.940	6.030	5.900	5.930	5.404	16,678,819
2023-02-16	6.170	6.230	5.860	5.940	5.413	24,622,530
2023-02-15	6.270	6.300	6.140	6.190	5.641	18,504,192
2023-02-14	6.280	6.320	6.240	6.270	5.713	14,376,520
2023-02-13	6.140	6.400	6.130	6.320	5.759	26,977,391
2023-02-10	6.290	6.300	6.130	6.170	5.622	22,042,755
2023-02-09	6.200	6.340	6.180	6.280	5.723	19,710,250
2023-02-08	6.440	6.450	6.260	6.270	5.713	25,179,401
2023-02-07	6.380	6.480	6.310	6.440	5.868	32,571,949
2023-02-06	6.330	6.440	6.310	6.350	5.786	24,548,908

← NewerPage 15 of 21 · 1,218 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.