Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	27.370	27.470	26.930	27.430	23.934	10,189,283
2024-04-23	26.900	27.580	26.250	27.190	23.725	20,725,329
2024-04-22	27.560	27.830	27.400	27.530	24.021	10,185,086
2024-04-19	27.530	27.780	27.400	27.580	24.065	8,341,674
2024-04-18	26.900	28.030	26.810	27.600	24.082	19,417,025
2024-04-17	27.020	27.180	26.550	26.990	23.550	13,766,817
2024-04-16	26.860	27.380	26.800	27.010	23.567	14,521,231
2024-04-15	26.840	27.100	26.650	26.930	23.498	12,319,857
2024-04-12	26.860	27.140	26.770	26.870	23.445	9,185,168
2024-04-11	26.600	27.060	26.530	26.880	23.454	8,974,554
2024-04-10	26.460	27.080	26.400	26.700	23.297	13,185,005
2024-04-09	26.740	26.750	26.130	26.550	23.166	10,109,964
2024-04-08	26.560	27.000	26.360	26.740	23.332	11,538,259
2024-04-03	26.780	26.930	26.620	26.650	23.253	8,797,650
2024-04-02	26.550	26.980	26.330	26.850	23.428	16,552,556
2024-04-01	26.230	26.810	25.870	26.720	23.314	24,203,853
2024-03-29	25.700	26.250	25.600	26.250	22.904	12,539,100
2024-03-28	25.850	25.970	25.300	25.780	22.494	33,412,164
2024-03-27	27.000	27.370	25.800	25.870	22.573	59,056,605
2024-03-26	28.310	28.860	28.270	28.570	24.929	10,551,985
2024-03-25	28.370	28.650	28.300	28.300	24.693	8,098,850
2024-03-22	28.620	28.740	28.310	28.460	24.833	7,684,804
2024-03-21	28.770	28.800	28.230	28.620	24.972	10,233,643
2024-03-20	28.580	28.840	28.320	28.760	25.094	7,408,212
2024-03-19	28.730	28.840	28.570	28.580	24.937	7,013,022
2024-03-18	28.440	28.870	28.310	28.810	25.138	10,428,513
2024-03-15	28.480	28.750	28.300	28.610	24.964	9,928,800
2024-03-14	28.300	28.630	28.010	28.490	24.859	10,347,120
2024-03-13	28.530	28.640	28.160	28.330	24.719	12,192,095
2024-03-12	29.010	29.100	28.360	28.560	24.920	17,521,315
2024-03-11	29.280	29.410	28.820	29.130	25.417	15,136,052
2024-03-08	29.710	30.100	29.110	29.290	25.557	13,994,999
2024-03-07	29.510	29.860	29.250	29.820	26.019	12,391,259
2024-03-06	29.800	30.040	29.380	29.420	25.670	11,194,846
2024-03-05	29.340	29.940	29.320	29.900	26.089	13,743,415
2024-03-04	29.010	29.710	28.770	29.560	25.792	15,121,078
2024-03-01	29.180	29.370	28.860	29.140	25.426	12,513,819
2024-02-29	29.250	29.430	29.050	29.220	25.496	13,815,006
2024-02-28	29.360	29.570	29.000	29.360	25.618	9,858,668
2024-02-27	29.440	29.730	29.150	29.390	25.644	9,131,452
2024-02-26	29.560	29.910	29.410	29.440	25.688	9,723,101
2024-02-23	30.000	30.020	29.570	29.700	25.915	14,450,622
2024-02-22	29.800	30.000	29.560	29.970	26.150	9,300,905
2024-02-21	29.780	30.060	29.480	29.790	25.993	14,996,408
2024-02-20	28.960	29.870	28.960	29.780	25.984	15,259,612
2024-02-19	28.340	29.400	27.760	29.310	25.574	23,069,626
2024-02-08	29.200	29.200	27.680	28.570	24.929	31,232,880
2024-02-07	29.150	29.520	28.830	29.400	25.653	24,776,466
2024-02-06	28.980	29.960	28.680	29.380	25.635	31,014,865
2024-02-05	28.000	29.300	28.000	29.100	25.391	27,045,361
2024-02-02	28.340	28.760	27.510	28.180	24.588	18,315,288
2024-02-01	28.380	28.780	28.310	28.450	24.824	14,673,592
2024-01-31	28.010	28.580	27.900	28.440	24.815	19,475,736
2024-01-30	28.120	28.380	27.990	28.190	24.597	12,663,015
2024-01-29	28.150	28.430	27.930	28.220	24.623	14,106,489
2024-01-26	27.830	28.330	27.620	28.200	24.606	16,655,069
2024-01-25	27.420	27.950	27.290	27.950	24.388	16,506,583
2024-01-24	27.210	27.420	26.930	27.420	23.925	14,029,832
2024-01-23	26.670	27.220	26.590	27.200	23.733	12,449,749
2024-01-22	27.100	27.300	26.560	26.720	23.314	14,951,689

← NewerPage 11 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.