Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4.630 | 4.770 | 4.610 | 4.740 | 4.740 | 7,461,051 |
| 2026-07-17 | 4.670 | 4.750 | 4.610 | 4.640 | 4.640 | 5,498,400 |
| 2026-07-16 | 4.650 | 4.700 | 4.600 | 4.630 | 4.630 | 3,227,389 |
| 2026-07-15 | 4.660 | 4.750 | 4.630 | 4.670 | 4.670 | 4,018,500 |
| 2026-07-14 | 4.600 | 4.700 | 4.580 | 4.670 | 4.670 | 4,610,065 |
| 2026-07-13 | 4.490 | 4.680 | 4.490 | 4.600 | 4.600 | 7,955,527 |
| 2026-07-10 | 4.470 | 4.580 | 4.410 | 4.520 | 4.520 | 4,812,200 |
| 2026-07-09 | 4.510 | 4.560 | 4.450 | 4.480 | 4.480 | 3,487,311 |
| 2026-07-08 | 4.510 | 4.580 | 4.460 | 4.530 | 4.530 | 3,336,815 |
| 2026-07-07 | 4.640 | 4.650 | 4.470 | 4.500 | 4.500 | 4,172,115 |
| 2026-07-06 | 4.550 | 4.660 | 4.480 | 4.650 | 4.650 | 7,536,204 |
| 2026-07-03 | 4.400 | 4.570 | 4.400 | 4.540 | 4.540 | 5,581,593 |
| 2026-07-02 | 4.290 | 4.480 | 4.280 | 4.420 | 4.420 | 7,662,824 |
| 2026-07-01 | 4.200 | 4.370 | 4.200 | 4.330 | 4.330 | 4,561,342 |
| 2026-06-30 | 4.340 | 4.360 | 4.200 | 4.240 | 4.240 | 4,348,911 |
| 2026-06-29 | 4.500 | 4.500 | 4.240 | 4.330 | 4.330 | 6,001,911 |
| 2026-06-26 | 4.380 | 4.400 | 4.300 | 4.300 | 4.300 | 3,946,210 |
| 2026-06-25 | 4.400 | 4.460 | 4.310 | 4.420 | 4.420 | 4,750,777 |
| 2026-06-24 | 4.540 | 4.590 | 4.380 | 4.410 | 4.410 | 9,108,240 |
| 2026-06-23 | 4.530 | 4.840 | 4.520 | 4.800 | 4.600 | 12,440,914 |
| 2026-06-22 | 4.490 | 4.560 | 4.380 | 4.560 | 4.370 | 6,971,491 |
| 2026-06-18 | 4.630 | 4.630 | 4.480 | 4.510 | 4.322 | 7,978,441 |
| 2026-06-17 | 4.700 | 4.710 | 4.610 | 4.640 | 4.447 | 3,110,578 |
| 2026-06-16 | 4.680 | 4.760 | 4.660 | 4.690 | 4.495 | 4,118,788 |
| 2026-06-15 | 4.720 | 4.770 | 4.640 | 4.680 | 4.485 | 5,357,101 |
| 2026-06-12 | 4.620 | 4.700 | 4.570 | 4.690 | 4.495 | 5,790,387 |
| 2026-06-11 | 4.680 | 4.700 | 4.530 | 4.600 | 4.408 | 6,636,978 |
| 2026-06-10 | 4.700 | 4.720 | 4.610 | 4.700 | 4.504 | 6,721,637 |
| 2026-06-09 | 4.730 | 4.790 | 4.660 | 4.720 | 4.523 | 6,460,619 |
| 2026-06-08 | 4.920 | 4.970 | 4.600 | 4.730 | 4.533 | 15,932,057 |
| 2026-06-05 | 5.140 | 5.200 | 4.980 | 4.990 | 4.782 | 15,343,273 |
| 2026-06-04 | 5.370 | 5.390 | 5.070 | 5.190 | 4.974 | 17,348,824 |
| 2026-06-03 | 5.330 | 5.450 | 5.230 | 5.410 | 5.185 | 12,370,112 |
| 2026-06-02 | 5.310 | 5.400 | 5.260 | 5.350 | 5.127 | 15,036,301 |
| 2026-06-01 | 5.300 | 5.350 | 5.150 | 5.320 | 5.098 | 16,206,192 |
| 2026-05-29 | 5.200 | 5.320 | 5.190 | 5.280 | 5.060 | 11,076,026 |
| 2026-05-28 | 5.270 | 5.460 | 5.170 | 5.190 | 4.974 | 11,477,248 |
| 2026-05-27 | 5.210 | 5.350 | 5.170 | 5.270 | 5.050 | 12,359,211 |
| 2026-05-26 | 5.180 | 5.290 | 5.070 | 5.220 | 5.003 | 7,735,352 |
| 2026-05-25 | 5.090 | 5.210 | 5.080 | 5.190 | 4.974 | 5,552,691 |
| 2026-05-22 | 5.090 | 5.110 | 4.990 | 5.100 | 4.888 | 6,913,853 |
| 2026-05-21 | 5.140 | 5.230 | 5.070 | 5.090 | 4.878 | 7,230,975 |
| 2026-05-20 | 5.220 | 5.230 | 5.110 | 5.130 | 4.916 | 7,331,100 |
| 2026-05-19 | 5.180 | 5.380 | 5.180 | 5.240 | 5.022 | 8,448,956 |
| 2026-05-18 | 5.230 | 5.280 | 5.120 | 5.180 | 4.964 | 7,202,641 |
| 2026-05-15 | 5.320 | 5.350 | 5.160 | 5.250 | 5.031 | 10,945,303 |
| 2026-05-14 | 5.270 | 5.490 | 5.240 | 5.300 | 5.079 | 17,179,959 |
| 2026-05-13 | 5.040 | 5.310 | 5.020 | 5.300 | 5.079 | 20,459,152 |
| 2026-05-12 | 5.000 | 5.070 | 4.970 | 5.060 | 4.849 | 8,006,602 |
| 2026-05-11 | 5.040 | 5.040 | 4.970 | 5.000 | 4.792 | 4,290,489 |
| 2026-05-08 | 4.980 | 5.040 | 4.960 | 5.030 | 4.820 | 5,170,559 |
| 2026-05-07 | 5.070 | 5.070 | 4.980 | 4.990 | 4.782 | 7,319,015 |
| 2026-05-06 | 5.030 | 5.080 | 5.030 | 5.070 | 4.859 | 5,680,901 |
| 2026-04-30 | 5.030 | 5.070 | 4.990 | 5.030 | 4.820 | 3,928,900 |
| 2026-04-29 | 5.000 | 5.070 | 4.970 | 5.040 | 4.830 | 9,380,847 |
| 2026-04-28 | 4.930 | 5.020 | 4.910 | 4.990 | 4.782 | 9,887,849 |
| 2026-04-27 | 5.100 | 5.150 | 4.860 | 4.970 | 4.763 | 21,599,160 |
| 2026-04-24 | 5.180 | 5.180 | 5.100 | 5.140 | 4.926 | 4,897,588 |
| 2026-04-23 | 5.130 | 5.190 | 5.090 | 5.190 | 4.974 | 5,104,478 |
| 2026-04-22 | 5.150 | 5.170 | 5.120 | 5.130 | 4.916 | 3,193,369 |
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.