Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.710 | 4.850 | 4.690 | 4.850 | 4.468 | 18,126,887 |
| 2024-10-25 | 4.680 | 4.740 | 4.660 | 4.700 | 4.330 | 15,795,100 |
| 2024-10-24 | 4.680 | 4.730 | 4.650 | 4.700 | 4.330 | 8,614,862 |
| 2024-10-23 | 4.720 | 4.740 | 4.670 | 4.710 | 4.339 | 13,122,542 |
| 2024-10-22 | 4.600 | 4.710 | 4.580 | 4.710 | 4.339 | 16,062,978 |
| 2024-10-21 | 4.600 | 4.630 | 4.560 | 4.600 | 4.238 | 15,302,240 |
| 2024-10-18 | 4.550 | 4.670 | 4.510 | 4.600 | 4.238 | 18,885,000 |
| 2024-10-17 | 4.640 | 4.700 | 4.580 | 4.600 | 4.238 | 13,537,825 |
| 2024-10-16 | 4.550 | 4.800 | 4.520 | 4.660 | 4.293 | 17,900,996 |
| 2024-10-15 | 4.680 | 4.690 | 4.580 | 4.590 | 4.229 | 13,323,357 |
| 2024-10-14 | 4.490 | 4.700 | 4.490 | 4.690 | 4.321 | 19,806,068 |
| 2024-10-11 | 4.600 | 4.620 | 4.470 | 4.490 | 4.137 | 15,936,680 |
| 2024-10-10 | 4.520 | 4.720 | 4.490 | 4.630 | 4.265 | 27,271,061 |
| 2024-10-09 | 4.870 | 4.870 | 4.520 | 4.520 | 4.164 | 36,132,918 |
| 2024-10-08 | 5.300 | 5.300 | 4.780 | 5.020 | 4.625 | 55,618,218 |
| 2024-09-30 | 4.620 | 4.910 | 4.040 | 4.840 | 4.459 | 55,815,299 |
| 2024-09-27 | 4.380 | 4.510 | 4.330 | 4.480 | 4.127 | 32,931,892 |
| 2024-09-26 | 4.210 | 4.340 | 4.170 | 4.330 | 3.989 | 23,763,886 |
| 2024-09-25 | 4.200 | 4.310 | 4.200 | 4.210 | 3.879 | 26,984,744 |
| 2024-09-24 | 4.060 | 4.190 | 4.060 | 4.180 | 3.851 | 20,581,660 |
| 2024-09-23 | 4.030 | 4.080 | 4.020 | 4.050 | 3.731 | 8,821,700 |
| 2024-09-20 | 4.080 | 4.080 | 4.030 | 4.060 | 3.740 | 10,371,880 |
| 2024-09-19 | 4.030 | 4.100 | 4.000 | 4.080 | 3.759 | 17,096,107 |
| 2024-09-18 | 4.090 | 4.100 | 3.970 | 4.020 | 3.704 | 14,433,367 |
| 2024-09-13 | 4.080 | 4.100 | 4.050 | 4.090 | 3.768 | 14,541,306 |
| 2024-09-12 | 4.140 | 4.170 | 4.090 | 4.090 | 3.768 | 13,773,600 |
| 2024-09-11 | 4.160 | 4.180 | 4.120 | 4.140 | 3.814 | 13,667,800 |
| 2024-09-10 | 4.310 | 4.310 | 4.150 | 4.200 | 3.869 | 24,327,260 |
| 2024-09-09 | 4.180 | 4.310 | 4.110 | 4.270 | 3.934 | 34,330,560 |
| 2024-09-06 | 4.200 | 4.290 | 4.170 | 4.180 | 3.851 | 23,815,857 |
| 2024-09-05 | 4.160 | 4.220 | 4.160 | 4.210 | 3.879 | 17,171,472 |
| 2024-09-04 | 4.200 | 4.210 | 4.150 | 4.170 | 3.842 | 21,851,800 |
| 2024-09-03 | 4.210 | 4.290 | 4.200 | 4.230 | 3.897 | 26,861,849 |
| 2024-09-02 | 4.310 | 4.410 | 4.240 | 4.250 | 3.915 | 34,636,473 |
| 2024-08-30 | 4.300 | 4.410 | 4.270 | 4.350 | 4.008 | 51,879,174 |
| 2024-08-29 | 4.360 | 4.370 | 4.220 | 4.300 | 3.961 | 51,649,889 |
| 2024-08-28 | 4.600 | 4.660 | 4.380 | 4.390 | 4.044 | 69,652,023 |
| 2024-08-27 | 4.780 | 4.930 | 4.770 | 4.770 | 4.394 | 70,414,319 |
| 2024-08-26 | 6.060 | 6.190 | 5.300 | 5.300 | 4.883 | 114,021,560 |
| 2024-08-23 | 5.670 | 5.890 | 5.430 | 5.890 | 5.426 | 109,714,405 |
| 2024-08-22 | 4.710 | 5.350 | 4.580 | 5.350 | 4.929 | 64,778,743 |
| 2024-08-21 | 4.990 | 4.990 | 4.650 | 4.860 | 4.477 | 76,277,815 |
| 2024-08-20 | 4.140 | 4.540 | 4.120 | 4.540 | 4.183 | 22,655,865 |
| 2024-08-19 | 4.120 | 4.150 | 4.080 | 4.130 | 3.805 | 2,359,200 |
| 2024-08-16 | 4.120 | 4.140 | 4.080 | 4.090 | 3.768 | 2,367,000 |
| 2024-08-15 | 4.090 | 4.130 | 4.060 | 4.110 | 3.786 | 1,553,300 |
| 2024-08-14 | 4.120 | 4.130 | 4.090 | 4.090 | 3.768 | 1,339,800 |
| 2024-08-13 | 4.070 | 4.120 | 4.040 | 4.120 | 3.796 | 1,487,100 |
| 2024-08-12 | 4.100 | 4.110 | 4.080 | 4.080 | 3.759 | 1,565,000 |
| 2024-08-09 | 4.140 | 4.160 | 4.110 | 4.110 | 3.786 | 1,875,800 |
| 2024-08-08 | 4.130 | 4.160 | 4.080 | 4.140 | 3.814 | 2,392,200 |
| 2024-08-07 | 4.170 | 4.170 | 4.120 | 4.140 | 3.814 | 1,784,695 |
| 2024-08-06 | 4.170 | 4.190 | 4.120 | 4.160 | 3.832 | 2,781,661 |
| 2024-08-05 | 4.240 | 4.280 | 4.150 | 4.150 | 3.823 | 4,781,375 |
| 2024-08-02 | 4.280 | 4.290 | 4.230 | 4.240 | 3.906 | 3,016,801 |
| 2024-08-01 | 4.280 | 4.300 | 4.250 | 4.280 | 3.943 | 3,547,000 |
| 2024-07-31 | 4.190 | 4.290 | 4.190 | 4.280 | 3.943 | 4,925,001 |
| 2024-07-30 | 4.230 | 4.240 | 4.190 | 4.210 | 3.879 | 2,267,501 |
| 2024-07-29 | 4.200 | 4.240 | 4.160 | 4.210 | 3.879 | 3,456,400 |
| 2024-07-26 | 4.190 | 4.220 | 4.140 | 4.190 | 3.860 | 3,498,101 |
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.