Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.760 | 4.780 | 4.680 | 4.700 | 4.330 | 7,562,145 |
| 2025-01-20 | 4.750 | 4.770 | 4.700 | 4.760 | 4.385 | 7,728,653 |
| 2025-01-17 | 4.670 | 4.760 | 4.630 | 4.720 | 4.348 | 12,468,234 |
| 2025-01-16 | 4.730 | 4.750 | 4.670 | 4.690 | 4.321 | 10,611,791 |
| 2025-01-15 | 4.710 | 4.730 | 4.670 | 4.680 | 4.312 | 9,584,734 |
| 2025-01-14 | 4.660 | 4.750 | 4.640 | 4.740 | 4.367 | 13,634,600 |
| 2025-01-13 | 4.540 | 4.680 | 4.510 | 4.640 | 4.275 | 11,155,800 |
| 2025-01-10 | 4.590 | 4.680 | 4.550 | 4.580 | 4.219 | 14,982,700 |
| 2025-01-09 | 4.680 | 4.690 | 4.600 | 4.610 | 4.247 | 14,216,534 |
| 2025-01-08 | 4.720 | 4.760 | 4.570 | 4.730 | 4.358 | 15,192,700 |
| 2025-01-07 | 4.710 | 4.780 | 4.680 | 4.760 | 4.385 | 11,673,297 |
| 2025-01-06 | 4.610 | 4.790 | 4.530 | 4.740 | 4.367 | 18,434,013 |
| 2025-01-03 | 4.960 | 5.010 | 4.630 | 4.670 | 4.302 | 33,160,111 |
| 2025-01-02 | 5.070 | 5.200 | 4.950 | 5.010 | 4.616 | 28,257,940 |
| 2024-12-31 | 5.220 | 5.290 | 5.050 | 5.060 | 4.662 | 35,488,817 |
| 2024-12-30 | 5.310 | 5.350 | 5.140 | 5.190 | 4.781 | 33,611,763 |
| 2024-12-27 | 5.470 | 5.520 | 5.290 | 5.340 | 4.920 | 46,060,956 |
| 2024-12-26 | 5.410 | 5.760 | 5.220 | 5.550 | 5.113 | 65,590,818 |
| 2024-12-25 | 5.350 | 5.800 | 5.270 | 5.450 | 5.021 | 89,590,583 |
| 2024-12-24 | 4.860 | 5.270 | 4.840 | 5.270 | 4.855 | 30,110,513 |
| 2024-12-23 | 4.980 | 5.010 | 4.790 | 4.790 | 4.413 | 11,203,600 |
| 2024-12-20 | 4.910 | 5.090 | 4.910 | 4.980 | 4.588 | 10,282,420 |
| 2024-12-19 | 5.010 | 5.020 | 4.880 | 4.940 | 4.551 | 9,519,197 |
| 2024-12-18 | 5.020 | 5.070 | 4.970 | 4.990 | 4.597 | 11,170,327 |
| 2024-12-17 | 5.200 | 5.280 | 4.970 | 5.000 | 4.606 | 21,539,721 |
| 2024-12-16 | 5.210 | 5.330 | 5.130 | 5.190 | 4.781 | 32,837,730 |
| 2024-12-13 | 5.100 | 5.360 | 4.990 | 5.180 | 4.772 | 39,927,979 |
| 2024-12-12 | 5.020 | 5.100 | 4.990 | 5.100 | 4.698 | 14,584,133 |
| 2024-12-11 | 4.930 | 5.020 | 4.920 | 5.010 | 4.616 | 9,640,611 |
| 2024-12-10 | 5.030 | 5.060 | 4.930 | 4.940 | 4.551 | 15,373,999 |
| 2024-12-09 | 4.960 | 5.010 | 4.910 | 4.950 | 4.560 | 8,776,306 |
| 2024-12-06 | 4.900 | 4.970 | 4.880 | 4.960 | 4.570 | 10,747,880 |
| 2024-12-05 | 4.940 | 4.970 | 4.870 | 4.900 | 4.514 | 9,218,059 |
| 2024-12-04 | 5.030 | 5.050 | 4.910 | 4.930 | 4.542 | 10,571,380 |
| 2024-12-03 | 4.990 | 5.120 | 4.980 | 5.030 | 4.634 | 17,183,315 |
| 2024-12-02 | 4.860 | 4.980 | 4.860 | 4.950 | 4.560 | 11,567,863 |
| 2024-11-29 | 4.830 | 4.880 | 4.810 | 4.860 | 4.477 | 9,985,945 |
| 2024-11-28 | 4.810 | 4.870 | 4.790 | 4.820 | 4.441 | 10,104,038 |
| 2024-11-27 | 4.800 | 4.820 | 4.650 | 4.810 | 4.431 | 12,862,700 |
| 2024-11-26 | 4.850 | 4.910 | 4.810 | 4.830 | 4.450 | 9,746,901 |
| 2024-11-25 | 4.780 | 4.870 | 4.720 | 4.840 | 4.459 | 12,377,618 |
| 2024-11-22 | 4.920 | 4.990 | 4.760 | 4.780 | 4.404 | 15,678,222 |
| 2024-11-21 | 4.930 | 4.980 | 4.880 | 4.920 | 4.533 | 10,988,921 |
| 2024-11-20 | 4.940 | 4.980 | 4.920 | 4.960 | 4.570 | 12,192,701 |
| 2024-11-19 | 4.880 | 4.950 | 4.840 | 4.950 | 4.560 | 14,135,281 |
| 2024-11-18 | 4.820 | 4.910 | 4.800 | 4.860 | 4.477 | 15,122,201 |
| 2024-11-15 | 4.850 | 4.930 | 4.800 | 4.810 | 4.431 | 13,110,700 |
| 2024-11-14 | 4.920 | 4.950 | 4.840 | 4.860 | 4.477 | 11,309,700 |
| 2024-11-13 | 4.930 | 4.980 | 4.860 | 4.920 | 4.533 | 10,541,400 |
| 2024-11-12 | 4.950 | 5.030 | 4.890 | 4.930 | 4.542 | 18,315,413 |
| 2024-11-11 | 4.920 | 4.990 | 4.900 | 4.960 | 4.570 | 12,750,802 |
| 2024-11-08 | 5.020 | 5.070 | 4.900 | 4.920 | 4.533 | 20,360,948 |
| 2024-11-07 | 4.860 | 5.030 | 4.830 | 5.020 | 4.625 | 23,902,003 |
| 2024-11-06 | 4.810 | 4.860 | 4.780 | 4.850 | 4.468 | 17,299,300 |
| 2024-11-05 | 4.720 | 4.820 | 4.720 | 4.810 | 4.431 | 14,831,000 |
| 2024-11-04 | 4.720 | 4.740 | 4.670 | 4.730 | 4.358 | 10,589,000 |
| 2024-11-01 | 4.800 | 4.830 | 4.630 | 4.700 | 4.330 | 15,151,330 |
| 2024-10-31 | 4.720 | 4.800 | 4.700 | 4.790 | 4.413 | 15,883,340 |
| 2024-10-30 | 4.710 | 4.760 | 4.640 | 4.700 | 4.330 | 13,262,630 |
| 2024-10-29 | 4.850 | 4.850 | 4.690 | 4.720 | 4.348 | 16,222,738 |
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.