Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.950 | 5.010 | 4.920 | 4.970 | 4.579 | 8,902,276 |
| 2025-04-23 | 4.970 | 5.000 | 4.930 | 4.950 | 4.560 | 8,959,863 |
| 2025-04-22 | 4.890 | 4.990 | 4.890 | 4.980 | 4.588 | 11,649,080 |
| 2025-04-21 | 4.850 | 4.930 | 4.850 | 4.890 | 4.505 | 6,855,500 |
| 2025-04-18 | 4.910 | 4.940 | 4.840 | 4.900 | 4.514 | 8,152,324 |
| 2025-04-17 | 4.840 | 5.040 | 4.840 | 4.910 | 4.523 | 13,440,024 |
| 2025-04-16 | 4.800 | 4.880 | 4.750 | 4.860 | 4.477 | 13,082,301 |
| 2025-04-15 | 4.820 | 4.890 | 4.750 | 4.790 | 4.413 | 8,103,824 |
| 2025-04-14 | 4.730 | 4.820 | 4.700 | 4.820 | 4.441 | 7,464,790 |
| 2025-04-11 | 4.750 | 4.810 | 4.710 | 4.730 | 4.358 | 8,321,000 |
| 2025-04-10 | 4.700 | 4.830 | 4.700 | 4.760 | 4.385 | 11,015,600 |
| 2025-04-09 | 4.500 | 4.710 | 4.320 | 4.690 | 4.321 | 16,133,760 |
| 2025-04-08 | 4.450 | 4.710 | 4.430 | 4.570 | 4.210 | 17,824,760 |
| 2025-04-07 | 4.860 | 4.880 | 4.480 | 4.480 | 4.127 | 17,254,300 |
| 2025-04-03 | 4.830 | 5.030 | 4.750 | 4.980 | 4.588 | 15,430,601 |
| 2025-04-02 | 4.900 | 4.950 | 4.860 | 4.870 | 4.487 | 6,805,200 |
| 2025-04-01 | 4.760 | 4.920 | 4.750 | 4.910 | 4.523 | 10,659,132 |
| 2025-03-31 | 4.820 | 4.870 | 4.730 | 4.760 | 4.385 | 8,015,501 |
| 2025-03-28 | 4.880 | 4.920 | 4.820 | 4.860 | 4.477 | 7,264,800 |
| 2025-03-27 | 4.990 | 4.990 | 4.880 | 4.900 | 4.514 | 8,026,701 |
| 2025-03-26 | 4.930 | 5.000 | 4.880 | 4.990 | 4.597 | 11,787,300 |
| 2025-03-25 | 4.850 | 4.940 | 4.830 | 4.940 | 4.551 | 11,832,301 |
| 2025-03-24 | 4.880 | 4.890 | 4.760 | 4.850 | 4.468 | 8,569,072 |
| 2025-03-21 | 4.810 | 4.900 | 4.810 | 4.880 | 4.496 | 9,947,981 |
| 2025-03-20 | 4.830 | 4.880 | 4.820 | 4.840 | 4.459 | 6,114,520 |
| 2025-03-19 | 4.850 | 4.870 | 4.820 | 4.840 | 4.459 | 5,246,501 |
| 2025-03-18 | 4.840 | 4.860 | 4.790 | 4.850 | 4.468 | 6,178,684 |
| 2025-03-17 | 4.780 | 4.910 | 4.750 | 4.840 | 4.459 | 13,690,258 |
| 2025-03-14 | 4.700 | 4.750 | 4.680 | 4.750 | 4.376 | 7,387,300 |
| 2025-03-13 | 4.730 | 4.740 | 4.650 | 4.690 | 4.321 | 5,132,110 |
| 2025-03-12 | 4.690 | 4.720 | 4.680 | 4.720 | 4.348 | 5,132,021 |
| 2025-03-11 | 4.650 | 4.690 | 4.620 | 4.690 | 4.321 | 5,028,300 |
| 2025-03-10 | 4.670 | 4.700 | 4.640 | 4.670 | 4.302 | 4,224,151 |
| 2025-03-07 | 4.670 | 4.720 | 4.660 | 4.670 | 4.302 | 5,764,086 |
| 2025-03-06 | 4.670 | 4.690 | 4.650 | 4.690 | 4.321 | 5,489,355 |
| 2025-03-05 | 4.710 | 4.720 | 4.620 | 4.670 | 4.302 | 6,578,800 |
| 2025-03-04 | 4.690 | 4.770 | 4.680 | 4.720 | 4.348 | 5,306,420 |
| 2025-03-03 | 4.660 | 4.760 | 4.650 | 4.710 | 4.339 | 8,382,804 |
| 2025-02-28 | 4.710 | 4.750 | 4.670 | 4.670 | 4.302 | 7,296,691 |
| 2025-02-27 | 4.770 | 4.790 | 4.690 | 4.740 | 4.367 | 7,672,998 |
| 2025-02-26 | 4.760 | 4.800 | 4.750 | 4.770 | 4.394 | 7,156,001 |
| 2025-02-25 | 4.760 | 4.820 | 4.730 | 4.760 | 4.385 | 7,073,912 |
| 2025-02-24 | 4.750 | 4.800 | 4.720 | 4.800 | 4.422 | 7,928,961 |
| 2025-02-21 | 4.830 | 4.840 | 4.740 | 4.760 | 4.385 | 11,684,557 |
| 2025-02-20 | 4.880 | 4.890 | 4.820 | 4.830 | 4.450 | 6,988,600 |
| 2025-02-19 | 4.830 | 4.890 | 4.810 | 4.880 | 4.496 | 7,111,356 |
| 2025-02-18 | 4.880 | 5.000 | 4.820 | 4.830 | 4.450 | 13,861,553 |
| 2025-02-17 | 4.810 | 4.950 | 4.790 | 4.880 | 4.496 | 12,061,086 |
| 2025-02-14 | 4.860 | 4.890 | 4.790 | 4.830 | 4.450 | 10,850,900 |
| 2025-02-13 | 4.880 | 4.900 | 4.850 | 4.870 | 4.487 | 9,881,480 |
| 2025-02-12 | 4.890 | 4.930 | 4.820 | 4.890 | 4.505 | 11,402,917 |
| 2025-02-11 | 4.800 | 5.020 | 4.770 | 4.900 | 4.514 | 28,624,970 |
| 2025-02-10 | 4.730 | 4.830 | 4.720 | 4.810 | 4.431 | 14,070,672 |
| 2025-02-07 | 4.690 | 4.780 | 4.680 | 4.740 | 4.367 | 12,316,165 |
| 2025-02-06 | 4.670 | 4.710 | 4.620 | 4.710 | 4.339 | 9,934,320 |
| 2025-02-05 | 4.770 | 4.800 | 4.650 | 4.680 | 4.312 | 10,946,104 |
| 2025-01-27 | 4.740 | 4.830 | 4.720 | 4.770 | 4.394 | 10,297,500 |
| 2025-01-24 | 4.720 | 4.750 | 4.680 | 4.720 | 4.348 | 8,397,200 |
| 2025-01-23 | 4.740 | 4.830 | 4.720 | 4.740 | 4.367 | 9,693,706 |
| 2025-01-22 | 4.680 | 4.740 | 4.650 | 4.710 | 4.339 | 6,777,300 |
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.