Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.450 | 7.740 | 6.820 | 6.820 | 6.215 | 100,739,357 |
| 2022-08-02 | 7.540 | 7.850 | 7.540 | 7.580 | 6.907 | 118,902,596 |
| 2022-08-01 | 8.290 | 8.760 | 8.200 | 8.380 | 7.636 | 117,753,655 |
| 2022-07-29 | 8.200 | 8.750 | 8.130 | 8.180 | 7.454 | 122,788,405 |
| 2022-07-28 | 7.950 | 8.560 | 7.700 | 8.470 | 7.718 | 137,588,365 |
| 2022-07-27 | 7.780 | 8.370 | 7.600 | 8.150 | 7.427 | 142,746,264 |
| 2022-07-26 | 7.860 | 8.380 | 7.860 | 7.860 | 7.162 | 144,303,680 |
| 2022-07-25 | 8.730 | 8.730 | 8.730 | 8.730 | 7.955 | 0 |
| 2022-07-22 | 8.730 | 8.730 | 8.730 | 8.730 | 7.955 | 0 |
| 2022-07-21 | 8.730 | 8.730 | 8.730 | 8.730 | 7.955 | 0 |
| 2022-07-20 | 8.730 | 8.730 | 8.730 | 8.730 | 7.955 | 0 |
| 2022-07-19 | 8.730 | 8.730 | 8.730 | 8.730 | 7.955 | 0 |
| 2022-07-18 | 7.860 | 8.880 | 7.700 | 8.730 | 7.955 | 165,767,506 |
| 2022-07-15 | 7.220 | 8.570 | 7.150 | 8.300 | 7.563 | 186,374,421 |
| 2022-07-14 | 7.730 | 7.940 | 7.600 | 7.940 | 7.235 | 169,711,464 |
| 2022-07-13 | 7.220 | 7.220 | 7.220 | 7.220 | 6.579 | 8,256,180 |
| 2022-07-12 | 6.560 | 6.560 | 6.560 | 6.560 | 5.978 | 3,041,804 |
| 2022-07-11 | 5.960 | 5.960 | 5.960 | 5.960 | 5.431 | 6,856,469 |
| 2022-07-08 | 5.100 | 5.420 | 5.100 | 5.420 | 4.939 | 50,640,985 |
| 2022-07-07 | 4.390 | 4.930 | 4.370 | 4.930 | 4.492 | 68,775,550 |
| 2022-07-06 | 4.120 | 4.480 | 4.010 | 4.480 | 4.082 | 30,671,633 |
| 2022-07-05 | 4.110 | 4.110 | 4.030 | 4.070 | 3.709 | 6,828,847 |
| 2022-07-04 | 4.090 | 4.110 | 4.030 | 4.100 | 3.736 | 6,392,003 |
| 2022-07-01 | 4.140 | 4.210 | 4.090 | 4.090 | 3.727 | 10,537,400 |
| 2022-06-30 | 4.200 | 4.250 | 4.130 | 4.180 | 3.809 | 17,444,200 |
| 2022-06-29 | 3.970 | 4.370 | 3.970 | 4.250 | 3.873 | 27,973,076 |
| 2022-06-28 | 3.900 | 3.980 | 3.860 | 3.970 | 3.618 | 6,540,557 |
| 2022-06-27 | 3.910 | 3.910 | 3.870 | 3.890 | 3.545 | 4,762,700 |
| 2022-06-24 | 3.920 | 3.930 | 3.860 | 3.880 | 3.536 | 4,843,250 |
| 2022-06-23 | 3.880 | 3.910 | 3.830 | 3.900 | 3.554 | 4,315,222 |
| 2022-06-22 | 3.970 | 3.970 | 3.860 | 3.880 | 3.536 | 6,288,301 |
| 2022-06-21 | 3.980 | 4.040 | 3.930 | 3.970 | 3.618 | 6,375,601 |
| 2022-06-20 | 3.880 | 4.000 | 3.870 | 3.990 | 3.636 | 7,188,298 |
| 2022-06-17 | 3.970 | 3.970 | 3.840 | 3.900 | 3.554 | 6,033,822 |
| 2022-06-16 | 3.980 | 4.000 | 3.920 | 3.930 | 3.581 | 7,147,897 |
| 2022-06-15 | 3.970 | 4.070 | 3.940 | 3.980 | 3.627 | 8,122,042 |
| 2022-06-14 | 3.900 | 4.030 | 3.860 | 3.970 | 3.618 | 8,783,801 |
| 2022-06-13 | 4.000 | 4.040 | 3.890 | 3.960 | 3.608 | 9,171,100 |
| 2022-06-10 | 4.030 | 4.070 | 3.980 | 4.040 | 3.681 | 4,863,400 |
| 2022-06-09 | 4.090 | 4.100 | 4.000 | 4.030 | 3.672 | 5,949,027 |
| 2022-06-08 | 4.050 | 4.110 | 3.950 | 4.070 | 3.709 | 7,516,227 |
| 2022-06-07 | 4.060 | 4.120 | 4.030 | 4.070 | 3.709 | 5,420,700 |
| 2022-06-06 | 4.140 | 4.160 | 4.040 | 4.080 | 3.718 | 7,901,700 |
| 2022-06-02 | 4.220 | 4.220 | 4.120 | 4.130 | 3.763 | 6,252,544 |
| 2022-06-01 | 4.120 | 4.260 | 4.110 | 4.220 | 3.845 | 7,028,000 |
| 2022-05-31 | 4.180 | 4.190 | 4.080 | 4.140 | 3.773 | 6,771,300 |
| 2022-05-30 | 4.130 | 4.240 | 4.090 | 4.180 | 3.809 | 10,648,900 |
| 2022-05-27 | 4.090 | 4.110 | 4.000 | 4.100 | 3.736 | 8,146,263 |
| 2022-05-26 | 3.980 | 4.120 | 3.910 | 4.120 | 3.754 | 12,666,047 |
| 2022-05-25 | 3.810 | 3.970 | 3.810 | 3.950 | 3.599 | 7,819,100 |
| 2022-05-24 | 4.030 | 4.050 | 3.810 | 3.830 | 3.490 | 6,898,300 |
| 2022-05-23 | 3.980 | 4.020 | 3.950 | 4.020 | 3.663 | 5,801,827 |
| 2022-05-20 | 3.980 | 4.060 | 3.940 | 3.980 | 3.627 | 6,390,800 |
| 2022-05-19 | 3.880 | 3.960 | 3.840 | 3.950 | 3.599 | 4,687,600 |
| 2022-05-18 | 3.950 | 3.980 | 3.910 | 3.940 | 3.590 | 5,684,100 |
| 2022-05-17 | 3.990 | 3.990 | 3.850 | 3.930 | 3.581 | 5,146,900 |
| 2022-05-16 | 4.000 | 4.040 | 3.950 | 3.990 | 3.636 | 6,408,300 |
| 2022-05-13 | 3.930 | 4.000 | 3.900 | 3.980 | 3.627 | 6,657,600 |
| 2022-05-12 | 3.910 | 3.990 | 3.860 | 3.930 | 3.581 | 7,877,360 |
| 2022-05-11 | 4.050 | 4.120 | 3.920 | 3.930 | 3.581 | 11,898,500 |
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.