Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.130 | 5.200 | 5.110 | 5.180 | 4.964 | 5,253,531 |
| 2026-04-20 | 5.120 | 5.130 | 5.070 | 5.120 | 4.907 | 3,876,909 |
| 2026-04-17 | 5.140 | 5.150 | 5.090 | 5.100 | 4.888 | 3,244,366 |
| 2026-04-16 | 5.120 | 5.160 | 5.090 | 5.150 | 4.935 | 4,011,382 |
| 2026-04-15 | 5.110 | 5.140 | 5.080 | 5.110 | 4.897 | 4,204,001 |
| 2026-04-14 | 5.080 | 5.110 | 5.040 | 5.100 | 4.888 | 4,431,294 |
| 2026-04-13 | 5.100 | 5.100 | 5.020 | 5.060 | 4.849 | 4,048,200 |
| 2026-04-10 | 5.100 | 5.140 | 5.080 | 5.100 | 4.888 | 4,602,940 |
| 2026-04-09 | 5.200 | 5.200 | 5.060 | 5.080 | 4.868 | 6,131,701 |
| 2026-04-08 | 5.150 | 5.200 | 5.110 | 5.180 | 4.964 | 5,918,500 |
| 2026-04-07 | 5.000 | 5.100 | 4.940 | 5.090 | 4.878 | 7,191,000 |
| 2026-04-03 | 5.160 | 5.180 | 4.970 | 5.000 | 4.792 | 10,318,100 |
| 2026-04-02 | 5.200 | 5.240 | 5.160 | 5.170 | 4.955 | 4,969,600 |
| 2026-04-01 | 5.250 | 5.300 | 5.190 | 5.210 | 4.993 | 4,816,952 |
| 2026-03-31 | 5.260 | 5.350 | 5.190 | 5.220 | 5.003 | 6,458,989 |
| 2026-03-30 | 5.280 | 5.330 | 5.180 | 5.300 | 5.079 | 5,226,200 |
| 2026-03-27 | 5.340 | 5.380 | 5.270 | 5.300 | 5.079 | 8,866,113 |
| 2026-03-26 | 5.380 | 5.440 | 5.340 | 5.340 | 5.118 | 6,716,221 |
| 2026-03-25 | 5.220 | 5.380 | 5.170 | 5.380 | 5.156 | 9,392,412 |
| 2026-03-24 | 5.120 | 5.220 | 5.050 | 5.210 | 4.993 | 11,111,230 |
| 2026-03-23 | 5.300 | 5.340 | 4.960 | 5.010 | 4.801 | 16,186,700 |
| 2026-03-20 | 5.380 | 5.460 | 5.300 | 5.340 | 5.118 | 6,083,253 |
| 2026-03-19 | 5.460 | 5.480 | 5.360 | 5.390 | 5.165 | 5,430,792 |
| 2026-03-18 | 5.510 | 5.510 | 5.390 | 5.470 | 5.242 | 5,786,392 |
| 2026-03-17 | 5.520 | 5.560 | 5.470 | 5.490 | 5.261 | 6,717,038 |
| 2026-03-16 | 5.600 | 5.640 | 5.470 | 5.500 | 5.271 | 7,383,681 |
| 2026-03-13 | 5.600 | 5.620 | 5.550 | 5.580 | 5.348 | 5,952,913 |
| 2026-03-12 | 5.540 | 5.630 | 5.530 | 5.580 | 5.348 | 7,763,811 |
| 2026-03-11 | 5.560 | 5.580 | 5.430 | 5.540 | 5.309 | 6,365,491 |
| 2026-03-10 | 5.540 | 5.560 | 5.470 | 5.550 | 5.319 | 6,600,581 |
| 2026-03-09 | 5.560 | 5.620 | 5.510 | 5.530 | 5.300 | 11,305,588 |
| 2026-03-06 | 5.440 | 5.580 | 5.410 | 5.560 | 5.328 | 10,618,490 |
| 2026-03-05 | 5.460 | 5.480 | 5.390 | 5.450 | 5.223 | 11,424,101 |
| 2026-03-04 | 5.380 | 5.470 | 5.330 | 5.450 | 5.223 | 11,825,799 |
| 2026-03-03 | 5.500 | 5.580 | 5.420 | 5.430 | 5.204 | 17,304,629 |
| 2026-03-02 | 5.380 | 5.520 | 5.330 | 5.470 | 5.242 | 14,391,160 |
| 2026-02-27 | 5.300 | 5.450 | 5.280 | 5.390 | 5.165 | 7,853,600 |
| 2026-02-26 | 5.300 | 5.350 | 5.270 | 5.290 | 5.070 | 4,598,710 |
| 2026-02-25 | 5.300 | 5.370 | 5.280 | 5.310 | 5.089 | 6,517,530 |
| 2026-02-24 | 5.210 | 5.320 | 5.210 | 5.310 | 5.089 | 7,527,931 |
| 2026-02-13 | 5.230 | 5.270 | 5.170 | 5.180 | 4.964 | 8,096,501 |
| 2026-02-12 | 5.330 | 5.330 | 5.250 | 5.250 | 5.031 | 7,978,700 |
| 2026-02-11 | 5.320 | 5.350 | 5.260 | 5.320 | 5.098 | 8,109,536 |
| 2026-02-10 | 5.400 | 5.400 | 5.310 | 5.320 | 5.098 | 6,823,765 |
| 2026-02-09 | 5.340 | 5.400 | 5.320 | 5.390 | 5.165 | 11,739,624 |
| 2026-02-06 | 5.360 | 5.370 | 5.260 | 5.340 | 5.118 | 12,839,301 |
| 2026-02-05 | 5.480 | 5.510 | 5.360 | 5.380 | 5.156 | 16,564,210 |
| 2026-02-04 | 5.280 | 5.660 | 5.280 | 5.440 | 5.213 | 25,917,117 |
| 2026-02-03 | 5.310 | 5.330 | 5.250 | 5.280 | 5.060 | 8,072,900 |
| 2026-02-02 | 5.340 | 5.370 | 5.260 | 5.260 | 5.041 | 8,919,936 |
| 2026-01-30 | 5.310 | 5.380 | 5.280 | 5.330 | 5.108 | 9,128,291 |
| 2026-01-29 | 5.370 | 5.380 | 5.280 | 5.330 | 5.108 | 9,151,390 |
| 2026-01-28 | 5.270 | 5.410 | 5.260 | 5.380 | 5.156 | 9,891,039 |
| 2026-01-27 | 5.320 | 5.340 | 5.210 | 5.280 | 5.060 | 7,623,599 |
| 2026-01-26 | 5.290 | 5.340 | 5.240 | 5.330 | 5.108 | 9,277,779 |
| 2026-01-23 | 5.310 | 5.320 | 5.250 | 5.300 | 5.079 | 8,932,013 |
| 2026-01-22 | 5.250 | 5.330 | 5.220 | 5.310 | 5.089 | 9,352,943 |
| 2026-01-21 | 5.260 | 5.280 | 5.210 | 5.250 | 5.031 | 8,449,843 |
| 2026-01-20 | 5.180 | 5.300 | 5.160 | 5.290 | 5.070 | 19,130,623 |
| 2026-01-19 | 5.140 | 5.160 | 5.090 | 5.160 | 4.945 | 11,485,154 |
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.