Shanxi Sanwei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.380	4.530	4.370	4.450	4.055	10,598,562
2022-02-07	4.300	4.430	4.230	4.380	3.991	10,048,900
2022-01-28	4.190	4.280	4.070	4.220	3.845	10,309,400
2022-01-27	4.260	4.260	4.110	4.150	3.782	5,707,770
2022-01-26	4.120	4.310	4.090	4.170	3.800	8,069,687
2022-01-25	4.290	4.300	4.050	4.120	3.754	6,842,900
2022-01-24	4.220	4.300	4.150	4.270	3.891	6,213,830
2022-01-21	4.270	4.300	4.200	4.230	3.855	5,445,300
2022-01-20	4.440	4.460	4.230	4.240	3.864	7,699,201
2022-01-19	4.400	4.530	4.350	4.450	4.055	5,483,701
2022-01-18	4.450	4.480	4.390	4.400	4.009	6,106,773
2022-01-17	4.500	4.510	4.400	4.450	4.055	6,136,173
2022-01-14	4.600	4.600	4.410	4.500	4.101	6,297,073
2022-01-13	4.580	4.650	4.510	4.550	4.146	6,303,884
2022-01-12	4.620	4.630	4.530	4.610	4.201	4,857,367
2022-01-11	4.530	4.740	4.530	4.620	4.210	6,122,420
2022-01-10	4.550	4.700	4.530	4.570	4.164	6,353,145
2022-01-07	4.680	4.730	4.540	4.550	4.146	8,124,175
2022-01-06	4.570	4.740	4.570	4.690	4.274	8,913,776
2022-01-05	4.690	4.850	4.610	4.630	4.219	12,179,901
2022-01-04	4.610	4.710	4.560	4.680	4.265	8,141,804
2021-12-31	4.670	4.740	4.550	4.620	4.210	12,709,159
2021-12-30	4.800	4.820	4.690	4.720	4.301	8,353,200
2021-12-29	4.690	4.880	4.640	4.710	4.292	9,307,000
2021-12-28	4.640	4.770	4.580	4.690	4.274	9,327,901
2021-12-27	4.590	4.700	4.460	4.640	4.228	12,772,223
2021-12-24	4.800	4.830	4.550	4.600	4.192	14,555,260
2021-12-23	4.760	4.790	4.710	4.770	4.347	15,301,137
2021-12-22	4.950	4.970	4.810	4.860	4.429	17,665,211
2021-12-21	5.030	5.060	4.900	4.910	4.474	13,567,959
2021-12-20	5.090	5.180	4.980	5.030	4.583	16,533,745
2021-12-17	4.990	5.230	4.860	5.130	4.675	28,865,754
2021-12-16	4.860	5.150	4.860	4.960	4.520	47,896,690
2021-12-15	4.570	5.060	4.570	5.040	4.593	45,401,308
2021-12-14	4.600	4.640	4.530	4.600	4.192	13,515,225
2021-12-13	4.700	4.820	4.580	4.630	4.219	20,544,821
2021-12-10	4.970	4.980	4.510	4.770	4.347	34,078,766
2021-12-09	4.490	4.680	4.450	4.650	4.237	16,126,109
2021-12-08	4.520	4.540	4.420	4.490	4.091	15,672,400
2021-12-07	4.440	4.670	4.400	4.560	4.155	25,298,755
2021-12-06	4.420	4.850	4.420	4.590	4.183	39,207,711
2021-12-03	4.510	4.580	4.340	4.410	4.019	34,473,967
2021-12-02	4.240	4.730	4.240	4.540	4.137	66,803,617
2021-12-01	3.900	4.300	3.870	4.300	3.918	26,960,577
2021-11-30	3.850	3.930	3.820	3.910	3.563	4,762,265
2021-11-29	3.860	3.930	3.840	3.870	3.526	4,120,390
2021-11-26	3.940	3.970	3.900	3.910	3.563	2,922,800
2021-11-25	3.990	4.030	3.920	3.960	3.608	4,985,100
2021-11-24	3.970	4.010	3.940	3.970	3.618	4,304,001
2021-11-23	3.980	3.990	3.880	3.980	3.627	6,485,368
2021-11-22	3.900	4.000	3.880	3.960	3.608	6,748,501
2021-11-19	3.870	3.950	3.840	3.920	3.572	6,052,208
2021-11-18	3.800	3.940	3.750	3.910	3.563	9,555,155
2021-11-17	3.800	3.820	3.730	3.780	3.444	3,889,498
2021-11-16	3.840	3.850	3.770	3.770	3.435	4,118,488
2021-11-15	3.870	3.890	3.770	3.830	3.490	5,706,118
2021-11-12	3.850	3.960	3.830	3.850	3.508	5,952,744
2021-11-11	3.890	4.040	3.840	3.860	3.517	9,545,643
2021-11-10	3.670	3.890	3.660	3.880	3.536	10,819,402
2021-11-09	3.660	3.720	3.640	3.690	3.362	4,345,951

← NewerPage 20 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.