Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.360 | 5.370 | 5.170 | 5.190 | 4.974 | 13,379,875 |
| 2025-07-22 | 5.150 | 5.220 | 5.110 | 5.210 | 4.993 | 7,711,145 |
| 2025-07-21 | 5.040 | 5.150 | 5.040 | 5.150 | 4.935 | 7,956,600 |
| 2025-07-18 | 5.070 | 5.090 | 5.030 | 5.050 | 4.840 | 7,244,900 |
| 2025-07-17 | 5.090 | 5.130 | 5.050 | 5.060 | 4.849 | 6,298,778 |
| 2025-07-16 | 5.080 | 5.110 | 5.050 | 5.100 | 4.888 | 5,556,200 |
| 2025-07-15 | 5.150 | 5.160 | 5.040 | 5.090 | 4.878 | 6,957,949 |
| 2025-07-14 | 5.080 | 5.160 | 5.060 | 5.130 | 4.916 | 6,091,600 |
| 2025-07-11 | 5.120 | 5.140 | 5.070 | 5.090 | 4.878 | 6,763,229 |
| 2025-07-10 | 5.070 | 5.130 | 5.060 | 5.120 | 4.907 | 8,013,101 |
| 2025-07-09 | 5.030 | 5.100 | 5.000 | 5.070 | 4.859 | 9,033,401 |
| 2025-07-08 | 5.010 | 5.030 | 4.970 | 5.020 | 4.811 | 6,536,500 |
| 2025-07-07 | 4.950 | 5.000 | 4.930 | 5.000 | 4.792 | 7,510,200 |
| 2025-07-04 | 4.960 | 5.000 | 4.930 | 4.960 | 4.753 | 7,005,329 |
| 2025-07-03 | 4.960 | 4.970 | 4.940 | 4.970 | 4.763 | 5,953,920 |
| 2025-07-02 | 4.900 | 4.960 | 4.880 | 4.960 | 4.753 | 8,656,382 |
| 2025-07-01 | 4.870 | 4.920 | 4.860 | 4.910 | 4.705 | 6,410,201 |
| 2025-06-30 | 4.940 | 4.940 | 4.850 | 4.870 | 4.667 | 8,582,534 |
| 2025-06-27 | 4.930 | 4.980 | 4.910 | 4.930 | 4.725 | 7,254,075 |
| 2025-06-26 | 4.940 | 4.960 | 4.910 | 4.920 | 4.715 | 6,850,655 |
| 2025-06-25 | 4.960 | 4.980 | 4.890 | 4.940 | 4.734 | 8,968,720 |
| 2025-06-24 | 4.990 | 5.040 | 4.950 | 4.960 | 4.753 | 10,240,490 |
| 2025-06-23 | 4.880 | 5.000 | 4.870 | 4.990 | 4.782 | 14,048,314 |
| 2025-06-20 | 4.890 | 4.920 | 4.830 | 4.890 | 4.686 | 7,965,111 |
| 2025-06-19 | 4.970 | 4.990 | 4.840 | 4.870 | 4.667 | 9,886,200 |
| 2025-06-18 | 5.190 | 5.210 | 5.120 | 5.170 | 4.763 | 7,784,928 |
| 2025-06-17 | 5.190 | 5.220 | 5.150 | 5.210 | 4.800 | 9,045,526 |
| 2025-06-16 | 5.090 | 5.210 | 5.060 | 5.180 | 4.772 | 11,677,303 |
| 2025-06-13 | 5.120 | 5.130 | 5.070 | 5.080 | 4.680 | 6,851,861 |
| 2025-06-12 | 5.080 | 5.150 | 5.060 | 5.120 | 4.717 | 7,376,059 |
| 2025-06-11 | 5.030 | 5.110 | 5.030 | 5.090 | 4.689 | 8,000,401 |
| 2025-06-10 | 5.050 | 5.080 | 4.980 | 5.020 | 4.625 | 10,438,100 |
| 2025-06-09 | 5.080 | 5.080 | 5.010 | 5.040 | 4.643 | 6,426,361 |
| 2025-06-06 | 5.030 | 5.070 | 5.000 | 5.070 | 4.671 | 5,685,500 |
| 2025-06-05 | 5.060 | 5.080 | 5.010 | 5.030 | 4.634 | 5,351,300 |
| 2025-06-04 | 5.120 | 5.120 | 5.030 | 5.060 | 4.662 | 5,647,400 |
| 2025-06-03 | 5.070 | 5.100 | 5.040 | 5.090 | 4.689 | 5,558,221 |
| 2025-05-30 | 5.040 | 5.080 | 5.010 | 5.070 | 4.671 | 5,495,601 |
| 2025-05-29 | 4.960 | 5.040 | 4.960 | 5.040 | 4.643 | 5,309,600 |
| 2025-05-28 | 4.990 | 5.000 | 4.940 | 4.970 | 4.579 | 4,907,500 |
| 2025-05-27 | 4.930 | 4.980 | 4.920 | 4.970 | 4.579 | 4,734,501 |
| 2025-05-26 | 4.940 | 4.970 | 4.900 | 4.950 | 4.560 | 6,316,220 |
| 2025-05-23 | 5.000 | 5.010 | 4.930 | 4.940 | 4.551 | 9,495,600 |
| 2025-05-22 | 5.070 | 5.090 | 5.000 | 5.050 | 4.652 | 6,793,900 |
| 2025-05-21 | 5.060 | 5.120 | 5.040 | 5.090 | 4.689 | 6,192,210 |
| 2025-05-20 | 5.050 | 5.100 | 5.030 | 5.060 | 4.662 | 5,100,200 |
| 2025-05-19 | 4.970 | 5.100 | 4.970 | 5.080 | 4.680 | 9,412,601 |
| 2025-05-16 | 5.020 | 5.060 | 4.940 | 4.970 | 4.579 | 10,490,500 |
| 2025-05-15 | 5.080 | 5.110 | 5.010 | 5.040 | 4.643 | 6,904,301 |
| 2025-05-14 | 5.090 | 5.110 | 5.030 | 5.090 | 4.689 | 6,999,400 |
| 2025-05-13 | 5.110 | 5.120 | 5.030 | 5.080 | 4.680 | 7,242,000 |
| 2025-05-12 | 5.180 | 5.190 | 5.060 | 5.090 | 4.689 | 8,627,807 |
| 2025-05-09 | 5.130 | 5.190 | 5.100 | 5.160 | 4.754 | 8,428,471 |
| 2025-05-08 | 5.170 | 5.210 | 5.110 | 5.130 | 4.726 | 7,612,420 |
| 2025-05-07 | 5.160 | 5.190 | 5.120 | 5.170 | 4.763 | 10,496,900 |
| 2025-05-06 | 5.030 | 5.170 | 5.030 | 5.140 | 4.735 | 11,320,140 |
| 2025-04-30 | 5.100 | 5.120 | 5.000 | 5.000 | 4.606 | 11,178,199 |
| 2025-04-29 | 5.060 | 5.190 | 5.060 | 5.110 | 4.708 | 14,366,501 |
| 2025-04-28 | 5.100 | 5.220 | 5.060 | 5.080 | 4.680 | 14,999,292 |
| 2025-04-25 | 5.000 | 5.100 | 4.950 | 5.080 | 4.680 | 15,454,001 |
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.