Shanxi Sanwei Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.640	4.660	4.550	4.590	4.590	4,360,500
2026-10-19	4.640	4.700	4.630	4.650	4.650	3,505,900
2026-10-16	4.640	4.690	4.600	4.650	4.650	3,493,340
2026-10-15	4.710	4.720	4.600	4.620	4.620	5,950,293
2026-10-14	4.710	4.820	4.710	4.760	4.760	5,873,945
2026-10-13	4.720	4.770	4.680	4.720	4.720	5,579,900
2026-10-12	4.780	4.830	4.700	4.720	4.720	6,220,401
2026-10-09	4.750	4.790	4.730	4.780	4.780	4,706,633
2026-10-08	4.720	4.770	4.700	4.750	4.750	3,483,901
2026-09-30	4.700	4.730	4.670	4.730	4.730	2,309,000
2026-09-29	4.650	4.730	4.650	4.680	4.680	3,059,936
2026-09-28	4.670	4.700	4.630	4.680	4.680	2,996,143
2026-09-24	4.630	4.690	4.620	4.660	4.660	3,214,563
2026-09-23	4.670	4.670	4.620	4.640	4.640	3,142,170
2026-09-22	4.720	4.730	4.670	4.670	4.670	3,476,963
2026-09-21	4.690	4.730	4.670	4.720	4.720	3,246,068
2026-09-18	4.760	4.760	4.690	4.690	4.690	4,081,056
2026-09-17	4.700	4.780	4.680	4.740	4.740	4,464,301
2026-09-16	4.710	4.750	4.660	4.710	4.710	5,991,912
2026-09-15	4.800	4.820	4.710	4.730	4.730	5,352,200
2026-09-14	4.790	4.870	4.790	4.820	4.820	3,578,484
2026-09-11	4.860	4.880	4.770	4.820	4.820	5,199,645
2026-09-10	4.820	4.920	4.820	4.880	4.880	4,015,380
2026-09-09	4.840	4.880	4.780	4.850	4.850	3,798,800
2026-09-08	4.850	4.890	4.800	4.850	4.850	5,511,509
2026-09-07	4.760	4.970	4.760	4.870	4.870	6,515,310
2026-09-04	4.760	4.820	4.730	4.770	4.770	3,614,163
2026-09-03	4.830	4.850	4.760	4.760	4.760	3,678,512
2026-09-02	4.900	4.900	4.780	4.820	4.820	5,229,782
2026-09-01	4.810	4.920	4.790	4.910	4.910	6,478,292
2026-08-31	4.810	4.870	4.790	4.820	4.820	4,230,193
2026-08-28	4.760	4.870	4.730	4.830	4.830	4,855,450
2026-08-27	4.830	4.830	4.710	4.760	4.760	5,365,647
2026-08-26	4.810	4.840	4.780	4.830	4.830	3,824,500
2026-08-25	4.750	4.820	4.750	4.810	4.810	3,773,410
2026-08-24	4.790	4.820	4.740	4.800	4.800	3,896,212
2026-08-21	4.780	4.790	4.720	4.780	4.780	3,311,500
2026-08-20	4.760	4.830	4.720	4.800	4.800	4,172,895
2026-08-19	4.740	4.810	4.720	4.750	4.750	4,602,835
2026-08-18	4.840	4.870	4.730	4.750	4.750	4,689,800
2026-08-17	4.670	4.840	4.600	4.840	4.840	9,788,889
2026-08-14	4.630	4.660	4.590	4.650	4.650	2,633,000
2026-08-13	4.680	4.700	4.630	4.650	4.650	2,732,500
2026-08-12	4.650	4.700	4.630	4.680	4.680	2,975,654
2026-08-11	4.700	4.760	4.660	4.670	4.670	3,541,500
2026-08-10	4.600	4.740	4.600	4.730	4.730	6,174,410
2026-08-07	4.690	4.700	4.580	4.600	4.600	4,612,610
2026-08-06	4.710	4.710	4.620	4.690	4.690	3,338,100
2026-08-05	4.760	4.760	4.660	4.690	4.690	4,191,137
2026-08-04	4.780	4.800	4.670	4.730	4.730	4,287,200
2026-08-03	4.670	4.800	4.670	4.780	4.780	7,845,563
2026-07-31	4.640	4.720	4.590	4.710	4.710	4,849,800
2026-07-30	4.670	4.720	4.620	4.670	4.670	3,941,848
2026-07-29	4.620	4.710	4.600	4.670	4.670	3,685,600
2026-07-28	4.540	4.610	4.510	4.600	4.600	3,016,500
2026-07-27	4.510	4.580	4.500	4.550	4.550	3,849,002
2026-07-24	4.610	4.660	4.530	4.540	4.540	3,348,503
2026-07-23	4.570	4.620	4.530	4.600	4.600	4,410,837
2026-07-22	4.580	4.630	4.490	4.590	4.590	5,917,337
2026-07-21	4.750	4.770	4.590	4.610	4.610	7,424,100

Page 1 of 21 · 1,216 trading daysOlder →

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.