Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5.080 | 5.170 | 5.080 | 5.160 | 4.945 | 9,222,794 |
| 2025-10-22 | 5.060 | 5.130 | 5.060 | 5.090 | 4.878 | 8,602,971 |
| 2025-10-21 | 5.030 | 5.080 | 5.000 | 5.060 | 4.849 | 8,045,631 |
| 2025-10-20 | 4.980 | 5.020 | 4.930 | 5.020 | 4.811 | 5,727,102 |
| 2025-10-17 | 5.000 | 5.020 | 4.950 | 4.960 | 4.753 | 5,877,802 |
| 2025-10-16 | 4.990 | 5.030 | 4.960 | 5.000 | 4.792 | 7,126,547 |
| 2025-10-15 | 5.010 | 5.030 | 4.960 | 4.970 | 4.763 | 4,797,016 |
| 2025-10-14 | 4.920 | 5.000 | 4.900 | 4.990 | 4.782 | 10,884,965 |
| 2025-10-13 | 4.810 | 4.920 | 4.790 | 4.910 | 4.705 | 5,833,345 |
| 2025-10-10 | 4.810 | 4.910 | 4.810 | 4.910 | 4.705 | 6,496,059 |
| 2025-10-09 | 4.840 | 4.840 | 4.800 | 4.830 | 4.629 | 3,615,040 |
| 2025-09-30 | 4.840 | 4.850 | 4.800 | 4.830 | 4.629 | 4,608,500 |
| 2025-09-29 | 4.820 | 4.840 | 4.760 | 4.830 | 4.629 | 4,408,533 |
| 2025-09-26 | 4.820 | 4.850 | 4.800 | 4.820 | 4.619 | 3,436,122 |
| 2025-09-25 | 4.900 | 4.910 | 4.810 | 4.840 | 4.638 | 5,002,787 |
| 2025-09-24 | 4.870 | 4.930 | 4.840 | 4.900 | 4.696 | 5,010,802 |
| 2025-09-23 | 4.870 | 4.880 | 4.790 | 4.860 | 4.658 | 6,967,401 |
| 2025-09-22 | 4.890 | 4.920 | 4.840 | 4.870 | 4.667 | 4,436,588 |
| 2025-09-19 | 4.880 | 4.920 | 4.820 | 4.900 | 4.696 | 5,841,646 |
| 2025-09-18 | 4.970 | 4.970 | 4.850 | 4.870 | 4.667 | 9,522,800 |
| 2025-09-17 | 4.940 | 4.990 | 4.910 | 4.970 | 4.763 | 7,194,169 |
| 2025-09-16 | 4.880 | 4.950 | 4.860 | 4.950 | 4.744 | 7,096,347 |
| 2025-09-15 | 4.900 | 4.900 | 4.850 | 4.880 | 4.677 | 6,432,292 |
| 2025-09-12 | 4.900 | 4.950 | 4.880 | 4.890 | 4.686 | 8,362,002 |
| 2025-09-11 | 4.910 | 4.910 | 4.860 | 4.900 | 4.696 | 6,176,213 |
| 2025-09-10 | 4.910 | 4.920 | 4.880 | 4.910 | 4.705 | 4,908,524 |
| 2025-09-09 | 4.930 | 4.930 | 4.870 | 4.910 | 4.705 | 4,994,300 |
| 2025-09-08 | 4.900 | 4.920 | 4.860 | 4.920 | 4.715 | 4,836,661 |
| 2025-09-05 | 4.860 | 4.890 | 4.830 | 4.890 | 4.686 | 6,219,026 |
| 2025-09-04 | 4.870 | 4.880 | 4.780 | 4.850 | 4.648 | 8,464,886 |
| 2025-09-03 | 4.870 | 4.890 | 4.810 | 4.870 | 4.667 | 8,372,038 |
| 2025-09-02 | 4.870 | 4.880 | 4.820 | 4.860 | 4.658 | 7,573,577 |
| 2025-09-01 | 4.890 | 4.920 | 4.810 | 4.870 | 4.667 | 8,410,129 |
| 2025-08-29 | 4.930 | 4.980 | 4.890 | 4.900 | 4.696 | 8,898,261 |
| 2025-08-28 | 4.960 | 4.970 | 4.800 | 4.920 | 4.715 | 15,833,770 |
| 2025-08-27 | 5.090 | 5.120 | 4.960 | 4.980 | 4.773 | 13,268,987 |
| 2025-08-26 | 5.000 | 5.080 | 4.970 | 5.060 | 4.849 | 10,395,080 |
| 2025-08-25 | 4.990 | 5.020 | 4.960 | 5.000 | 4.792 | 8,573,808 |
| 2025-08-22 | 4.960 | 4.990 | 4.920 | 4.980 | 4.773 | 8,020,703 |
| 2025-08-21 | 4.980 | 5.010 | 4.950 | 4.980 | 4.773 | 9,043,311 |
| 2025-08-20 | 4.940 | 4.960 | 4.910 | 4.950 | 4.744 | 7,251,461 |
| 2025-08-19 | 4.920 | 4.950 | 4.900 | 4.940 | 4.734 | 7,848,111 |
| 2025-08-18 | 4.940 | 4.980 | 4.910 | 4.920 | 4.715 | 9,981,651 |
| 2025-08-15 | 4.910 | 4.950 | 4.900 | 4.930 | 4.725 | 7,521,820 |
| 2025-08-14 | 5.000 | 5.010 | 4.910 | 4.920 | 4.715 | 7,246,335 |
| 2025-08-13 | 5.050 | 5.050 | 4.970 | 4.990 | 4.782 | 7,747,657 |
| 2025-08-12 | 5.020 | 5.070 | 5.010 | 5.040 | 4.830 | 7,185,328 |
| 2025-08-11 | 5.010 | 5.030 | 4.970 | 5.020 | 4.811 | 6,572,176 |
| 2025-08-08 | 4.990 | 5.000 | 4.960 | 5.000 | 4.792 | 5,600,643 |
| 2025-08-07 | 5.010 | 5.020 | 4.970 | 4.990 | 4.782 | 5,758,700 |
| 2025-08-06 | 4.990 | 5.020 | 4.960 | 4.990 | 4.782 | 6,093,410 |
| 2025-08-05 | 4.980 | 5.020 | 4.980 | 5.010 | 4.801 | 5,830,909 |
| 2025-08-04 | 4.980 | 4.990 | 4.930 | 4.980 | 4.773 | 4,823,301 |
| 2025-08-01 | 4.930 | 4.970 | 4.910 | 4.970 | 4.763 | 6,448,447 |
| 2025-07-31 | 5.020 | 5.030 | 4.900 | 4.920 | 4.715 | 8,986,505 |
| 2025-07-30 | 5.020 | 5.050 | 4.990 | 5.020 | 4.811 | 7,412,144 |
| 2025-07-29 | 5.090 | 5.090 | 4.980 | 5.020 | 4.811 | 7,590,700 |
| 2025-07-28 | 5.140 | 5.170 | 5.030 | 5.070 | 4.859 | 8,880,359 |
| 2025-07-25 | 5.230 | 5.230 | 5.120 | 5.120 | 4.907 | 7,192,737 |
| 2025-07-24 | 5.180 | 5.220 | 5.150 | 5.200 | 4.983 | 7,903,108 |
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.