Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.100 | 5.160 | 5.060 | 5.130 | 4.916 | 15,477,740 |
| 2026-01-15 | 5.050 | 5.090 | 5.020 | 5.080 | 4.868 | 10,635,695 |
| 2026-01-14 | 5.030 | 5.090 | 4.990 | 5.050 | 4.840 | 10,669,937 |
| 2026-01-13 | 5.050 | 5.090 | 5.030 | 5.030 | 4.820 | 10,472,600 |
| 2026-01-12 | 5.040 | 5.070 | 5.010 | 5.070 | 4.859 | 9,644,038 |
| 2026-01-09 | 4.970 | 5.010 | 4.960 | 5.010 | 4.801 | 7,684,483 |
| 2026-01-08 | 5.020 | 5.020 | 4.960 | 4.960 | 4.753 | 10,880,972 |
| 2026-01-07 | 5.050 | 5.090 | 5.010 | 5.020 | 4.811 | 10,182,750 |
| 2026-01-06 | 5.060 | 5.100 | 5.020 | 5.050 | 4.840 | 12,015,106 |
| 2026-01-05 | 5.050 | 5.070 | 5.010 | 5.060 | 4.849 | 6,594,500 |
| 2025-12-31 | 5.080 | 5.080 | 5.000 | 5.020 | 4.811 | 7,472,186 |
| 2025-12-30 | 5.150 | 5.150 | 5.030 | 5.050 | 4.840 | 7,212,200 |
| 2025-12-29 | 5.170 | 5.180 | 5.080 | 5.100 | 4.888 | 6,408,600 |
| 2025-12-26 | 5.190 | 5.210 | 5.160 | 5.180 | 4.964 | 6,144,300 |
| 2025-12-25 | 5.220 | 5.230 | 5.150 | 5.180 | 4.964 | 5,473,501 |
| 2025-12-24 | 5.190 | 5.240 | 5.170 | 5.200 | 4.983 | 5,878,901 |
| 2025-12-23 | 5.220 | 5.330 | 5.170 | 5.180 | 4.964 | 8,923,418 |
| 2025-12-22 | 5.210 | 5.290 | 5.180 | 5.220 | 5.003 | 7,597,000 |
| 2025-12-19 | 5.120 | 5.180 | 5.100 | 5.150 | 4.935 | 5,686,643 |
| 2025-12-18 | 5.120 | 5.160 | 5.090 | 5.110 | 4.897 | 4,446,500 |
| 2025-12-17 | 5.020 | 5.140 | 5.000 | 5.120 | 4.907 | 9,069,548 |
| 2025-12-16 | 5.150 | 5.170 | 5.030 | 5.030 | 4.820 | 8,635,900 |
| 2025-12-15 | 5.080 | 5.160 | 5.070 | 5.140 | 4.926 | 6,799,170 |
| 2025-12-12 | 5.170 | 5.210 | 5.100 | 5.100 | 4.888 | 9,332,900 |
| 2025-12-11 | 5.250 | 5.280 | 5.180 | 5.190 | 4.974 | 7,167,032 |
| 2025-12-10 | 5.230 | 5.300 | 5.230 | 5.280 | 5.060 | 5,731,116 |
| 2025-12-09 | 5.300 | 5.320 | 5.230 | 5.270 | 5.050 | 6,632,479 |
| 2025-12-08 | 5.350 | 5.380 | 5.310 | 5.320 | 5.098 | 8,442,200 |
| 2025-12-05 | 5.300 | 5.440 | 5.280 | 5.380 | 5.156 | 9,462,410 |
| 2025-12-04 | 5.430 | 5.430 | 5.300 | 5.310 | 5.089 | 7,384,719 |
| 2025-12-03 | 5.450 | 5.460 | 5.360 | 5.400 | 5.175 | 9,101,679 |
| 2025-12-02 | 5.380 | 5.480 | 5.350 | 5.420 | 5.194 | 11,885,689 |
| 2025-12-01 | 5.340 | 5.450 | 5.310 | 5.410 | 5.185 | 15,932,420 |
| 2025-11-28 | 5.290 | 5.340 | 5.250 | 5.330 | 5.108 | 6,666,951 |
| 2025-11-27 | 5.310 | 5.340 | 5.280 | 5.290 | 5.070 | 6,457,700 |
| 2025-11-26 | 5.360 | 5.420 | 5.310 | 5.310 | 5.089 | 7,421,155 |
| 2025-11-25 | 5.310 | 5.370 | 5.270 | 5.340 | 5.118 | 7,800,218 |
| 2025-11-24 | 5.290 | 5.340 | 5.220 | 5.290 | 5.070 | 12,239,380 |
| 2025-11-21 | 5.480 | 5.500 | 5.240 | 5.250 | 5.031 | 19,077,914 |
| 2025-11-20 | 5.510 | 5.600 | 5.470 | 5.510 | 5.280 | 11,073,814 |
| 2025-11-19 | 5.650 | 5.650 | 5.490 | 5.550 | 5.319 | 17,522,670 |
| 2025-11-18 | 5.710 | 5.740 | 5.600 | 5.640 | 5.405 | 14,947,989 |
| 2025-11-17 | 5.680 | 5.820 | 5.680 | 5.750 | 5.510 | 16,539,052 |
| 2025-11-14 | 5.730 | 5.820 | 5.690 | 5.730 | 5.491 | 16,488,001 |
| 2025-11-13 | 5.660 | 5.780 | 5.600 | 5.720 | 5.482 | 21,843,196 |
| 2025-11-12 | 5.750 | 5.890 | 5.720 | 5.750 | 5.510 | 25,473,585 |
| 2025-11-11 | 5.760 | 5.880 | 5.700 | 5.770 | 5.530 | 40,475,317 |
| 2025-11-10 | 5.760 | 5.870 | 5.660 | 5.760 | 5.520 | 41,544,827 |
| 2025-11-07 | 6.010 | 6.090 | 5.780 | 5.830 | 5.587 | 57,961,970 |
| 2025-11-06 | 6.000 | 6.500 | 5.690 | 6.240 | 5.980 | 92,464,003 |
| 2025-11-05 | 5.370 | 5.910 | 5.320 | 5.910 | 5.664 | 34,345,463 |
| 2025-11-04 | 5.280 | 5.430 | 5.220 | 5.370 | 5.146 | 9,133,641 |
| 2025-11-03 | 5.190 | 5.320 | 5.190 | 5.290 | 5.070 | 8,277,121 |
| 2025-10-31 | 5.200 | 5.250 | 5.150 | 5.180 | 4.964 | 7,418,120 |
| 2025-10-30 | 5.290 | 5.300 | 5.180 | 5.200 | 4.983 | 6,567,601 |
| 2025-10-29 | 5.320 | 5.320 | 5.160 | 5.240 | 5.022 | 10,237,878 |
| 2025-10-28 | 5.100 | 5.440 | 5.100 | 5.330 | 5.108 | 21,259,223 |
| 2025-10-27 | 5.160 | 5.180 | 5.070 | 5.110 | 4.897 | 8,625,758 |
| 2025-10-24 | 5.320 | 5.320 | 5.090 | 5.120 | 4.907 | 14,183,247 |
| 2025-10-23 | 5.080 | 5.170 | 5.080 | 5.160 | 4.945 | 9,222,794 |
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.