Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	24.150	24.150	23.350	23.350	20.908	8,131,116
2024-07-22	24.200	24.380	24.060	24.160	21.633	5,979,790
2024-07-19	24.000	24.270	23.900	24.190	21.660	6,333,724
2024-07-18	24.070	24.150	23.860	24.070	21.553	6,549,868
2024-07-17	23.730	24.200	23.550	24.150	21.624	7,375,150
2024-07-16	23.780	24.040	23.650	23.780	21.293	5,607,989
2024-07-15	23.630	23.900	23.580	23.850	21.356	4,554,035
2024-07-12	24.120	24.210	23.670	23.670	21.195	6,469,398
2024-07-11	23.820	24.290	23.820	24.110	21.589	8,090,735
2024-07-10	23.220	23.810	23.150	23.800	21.311	9,377,679
2024-07-09	22.990	23.270	22.910	23.220	20.792	4,819,296
2024-07-08	23.390	23.420	22.900	23.040	20.631	5,972,017
2024-07-05	23.370	23.510	23.130	23.400	20.953	5,344,601
2024-07-04	23.800	23.850	23.290	23.370	20.926	6,785,086
2024-07-03	23.900	24.080	23.710	23.810	21.320	3,688,500
2024-07-02	24.000	24.170	23.830	23.900	21.401	5,795,835
2024-07-01	23.760	24.090	23.700	24.070	21.553	5,646,700
2024-06-28	23.980	23.980	23.680	23.770	21.284	7,217,829
2024-06-27	23.950	24.090	23.820	23.910	21.410	4,515,200
2024-06-26	23.860	24.060	23.770	24.010	21.499	4,819,732
2024-06-25	23.900	24.050	23.810	23.900	21.401	6,381,629
2024-06-24	24.140	24.200	23.880	23.900	21.401	6,564,370
2024-06-21	24.270	24.350	23.980	24.220	21.687	7,672,577
2024-06-20	24.800	24.810	24.200	24.260	21.723	10,921,509
2024-06-19	24.940	24.950	24.700	24.880	22.278	4,230,578
2024-06-18	25.260	25.450	24.880	24.940	22.332	7,495,398
2024-06-17	25.500	25.650	25.100	25.260	22.618	9,641,782
2024-06-14	25.400	25.740	25.260	25.700	23.012	10,289,745
2024-06-13	25.330	25.550	25.150	25.430	22.771	11,201,072
2024-06-12	24.950	25.440	24.850	25.330	22.681	10,480,455
2024-06-11	24.860	25.010	24.570	24.910	22.305	7,334,930
2024-06-07	24.930	24.990	24.750	24.890	22.287	6,282,158
2024-06-06	25.130	25.210	24.830	24.920	22.314	9,159,866
2024-06-05	25.480	25.490	25.120	25.120	22.493	8,117,917
2024-06-04	25.310	25.450	25.250	25.420	22.762	5,490,091
2024-06-03	25.340	25.670	25.200	25.350	22.699	9,392,727
2024-05-31	25.540	25.600	25.180	25.340	22.690	13,561,866
2024-05-30	25.750	25.890	25.450	25.510	22.842	6,131,852
2024-05-29	25.650	25.850	25.520	25.800	23.102	5,690,644
2024-05-28	25.800	25.980	25.690	25.700	23.012	8,028,542
2024-05-27	25.590	25.930	25.300	25.910	23.200	10,740,198
2024-05-24	25.440	25.720	25.350	25.540	22.869	5,704,180
2024-05-23	25.820	25.970	25.440	25.520	22.851	8,526,780
2024-05-22	26.000	26.050	25.760	25.860	23.156	7,215,448
2024-05-21	25.990	26.110	25.820	25.980	23.263	7,069,000
2024-05-20	25.800	26.230	25.780	25.990	23.272	15,052,218
2024-05-17	25.490	25.690	25.410	25.680	22.994	10,148,504
2024-05-16	25.790	25.850	25.400	25.450	22.788	17,663,946
2024-05-15	26.230	26.290	25.800	25.810	23.111	11,392,500
2024-05-14	26.470	26.490	26.220	26.260	23.514	9,698,098
2024-05-13	26.690	26.700	26.270	26.500	23.729	9,511,091
2024-05-10	26.490	26.860	26.420	26.700	23.908	9,539,250
2024-05-09	26.580	26.600	26.210	26.500	23.729	10,072,199
2024-05-08	26.310	26.780	26.150	26.630	23.845	12,992,812
2024-05-07	26.450	26.500	26.120	26.340	23.585	11,446,188
2024-05-06	26.930	27.050	26.280	26.520	23.747	18,686,196
2024-04-30	26.730	27.120	26.730	26.940	24.123	7,808,148
2024-04-29	26.940	27.130	26.700	26.900	24.087	10,424,510
2024-04-26	26.880	27.100	26.730	27.000	24.176	9,138,270
2024-04-25	27.400	27.580	27.260	27.400	23.908	7,511,592

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.