Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	23.810	24.210	23.730	23.960	23.960	12,339,539
2026-10-15	23.900	24.070	23.560	23.810	23.810	12,038,410
2026-10-14	23.430	24.020	23.430	23.950	23.950	14,709,802
2026-10-13	23.400	23.740	23.400	23.440	23.440	12,277,857
2026-10-12	23.160	23.600	23.130	23.500	23.500	15,012,504
2026-10-09	23.630	23.880	23.580	23.790	23.790	11,260,646
2026-10-08	23.620	23.690	23.420	23.660	23.660	8,051,545
2026-09-30	23.450	23.700	23.350	23.660	23.660	7,144,276
2026-09-29	23.540	23.640	23.300	23.410	23.410	10,934,046
2026-09-28	23.190	23.780	23.130	23.570	23.570	15,978,857
2026-09-24	23.300	23.400	23.180	23.180	23.180	5,326,816
2026-09-23	23.380	23.540	23.280	23.330	23.330	7,496,060
2026-09-22	23.260	23.400	23.220	23.380	23.380	8,060,086
2026-09-21	23.300	23.310	23.080	23.260	23.260	9,220,763
2026-09-18	23.350	23.480	23.270	23.290	23.290	7,323,478
2026-09-17	23.210	23.370	23.170	23.320	23.320	4,987,950
2026-09-16	23.400	23.470	23.220	23.270	23.270	6,706,410
2026-09-15	23.450	23.640	23.360	23.400	23.400	6,514,378
2026-09-14	23.560	23.610	23.360	23.460	23.460	9,535,530
2026-09-11	23.750	23.760	23.520	23.540	23.540	9,961,819
2026-09-10	23.880	24.000	23.720	23.780	23.780	8,054,922
2026-09-09	23.950	23.970	23.730	23.890	23.890	9,059,966
2026-09-08	24.000	24.110	23.930	23.940	23.940	8,900,158
2026-09-07	24.150	24.160	23.840	24.000	24.000	11,080,505
2026-09-04	23.670	24.220	23.610	24.170	24.170	16,921,148
2026-09-03	23.770	23.900	23.620	23.670	23.670	11,355,529
2026-09-02	23.950	24.120	23.720	23.750	23.750	14,983,298
2026-09-01	24.140	24.240	23.920	23.940	23.940	20,491,416
2026-08-31	24.100	24.500	23.810	24.060	24.060	19,062,809
2026-08-28	24.930	24.970	24.660	24.870	24.870	6,875,045
2026-08-27	24.980	25.070	24.800	24.940	24.940	7,078,349
2026-08-26	25.110	25.320	24.940	25.070	25.070	10,484,905
2026-08-25	25.390	25.580	25.060	25.170	25.170	9,898,665
2026-08-24	24.900	25.430	24.830	25.380	25.380	9,994,999
2026-08-21	25.080	25.150	24.800	24.900	24.900	6,783,536
2026-08-20	25.120	25.290	24.980	25.080	25.080	7,598,136
2026-08-19	25.000	25.250	24.920	25.130	25.130	10,616,552
2026-08-18	24.770	25.000	24.670	24.980	24.980	9,416,106
2026-08-17	24.570	25.020	24.460	24.780	24.780	11,163,711
2026-08-14	24.560	24.840	24.370	24.600	24.600	9,195,049
2026-08-13	24.640	24.720	24.400	24.670	24.670	9,966,128
2026-08-12	24.850	24.850	24.470	24.630	24.630	8,377,487
2026-08-11	24.940	25.100	24.650	24.890	24.890	13,018,141
2026-08-10	24.170	25.040	23.980	24.950	24.950	21,329,004
2026-08-07	24.860	24.940	23.800	24.270	24.270	30,655,514
2026-08-06	25.330	25.510	25.210	25.380	25.380	8,632,345
2026-08-05	25.520	25.640	25.180	25.330	25.330	11,355,398
2026-08-04	26.160	26.170	25.500	25.520	25.520	14,535,674
2026-08-03	26.110	26.720	26.060	26.190	26.190	14,694,907
2026-07-31	26.250	26.400	25.730	25.990	25.990	19,370,652
2026-07-30	26.060	26.870	26.000	26.850	26.850	16,669,098
2026-07-29	25.660	26.170	25.650	26.070	26.070	14,384,154
2026-07-28	25.050	25.780	24.980	25.700	25.700	13,417,928
2026-07-27	24.880	25.300	24.850	25.060	25.060	12,206,206
2026-07-24	25.150	25.350	24.910	24.930	24.930	10,637,369
2026-07-23	24.840	25.260	24.800	25.060	25.060	14,147,012
2026-07-22	24.680	25.030	24.450	25.000	25.000	18,550,531
2026-07-21	25.200	25.850	24.730	24.790	24.790	25,191,957
2026-07-20	24.450	25.350	24.380	25.320	25.320	20,682,049

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.8000 CNY
2025-08-22	0.6500 CNY
2025-04-30	0.7500 CNY
2024-09-11	0.6600 CNY
2024-04-26	0.7000 CNY
2023-09-11	0.7500 CNY
2023-04-27	1.0000 CNY
2022-09-15	0.6000 CNY
2022-04-29	1.2980 CNY
2021-05-21	1.6800 CNY
2020-11-25	0.6400 CNY
2020-06-10	1.0000 CNY
2019-04-22	0.5500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.