Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	24.510	24.710	24.500	24.700	20.946	6,504,935
2023-07-25	24.430	24.560	24.370	24.540	20.811	8,082,519
2023-07-24	24.450	24.450	24.240	24.320	20.624	4,717,700
2023-07-21	24.240	24.520	24.210	24.450	20.734	6,007,224
2023-07-20	24.330	24.400	24.240	24.270	20.582	4,036,466
2023-07-19	24.240	24.340	24.040	24.330	20.633	5,559,926
2023-07-18	24.410	24.420	24.250	24.280	20.590	5,470,890
2023-07-17	24.380	24.420	24.240	24.370	20.666	4,349,474
2023-07-14	24.530	24.530	24.360	24.500	20.777	5,333,796
2023-07-13	24.440	24.550	24.290	24.540	20.811	6,562,600
2023-07-12	24.470	24.530	24.250	24.290	20.599	5,387,135
2023-07-11	24.500	24.550	24.250	24.450	20.734	4,557,620
2023-07-10	24.320	24.530	24.320	24.500	20.777	5,478,690
2023-07-07	24.230	24.370	24.170	24.320	20.624	3,533,596
2023-07-06	24.350	24.470	24.150	24.230	20.548	5,286,485
2023-07-05	24.620	24.660	24.300	24.400	20.692	4,468,317
2023-07-04	24.660	24.680	24.510	24.660	20.912	3,734,003
2023-07-03	24.500	24.760	24.410	24.660	20.912	6,794,997
2023-06-30	24.410	24.560	24.380	24.490	20.768	4,506,789
2023-06-29	24.450	24.600	24.370	24.410	20.700	4,751,020
2023-06-28	24.300	24.510	24.260	24.500	20.777	4,175,588
2023-06-27	24.320	24.440	24.200	24.350	20.649	4,874,443
2023-06-26	24.400	24.440	24.060	24.320	20.624	7,113,323
2023-06-21	24.490	24.630	24.470	24.480	20.760	4,141,397
2023-06-20	24.640	24.710	24.490	24.520	20.794	4,282,053
2023-06-19	24.950	25.010	24.600	24.630	20.887	6,626,483
2023-06-16	25.070	25.200	24.850	24.940	21.150	6,252,387
2023-06-15	25.000	25.190	24.870	25.070	21.260	5,873,796
2023-06-14	24.900	25.050	24.840	24.900	21.116	6,146,152
2023-06-13	24.800	24.980	24.740	24.900	21.116	4,276,613
2023-06-12	24.720	24.950	24.580	24.870	21.090	4,980,305
2023-06-09	24.640	24.830	24.490	24.740	20.980	6,012,653
2023-06-08	24.380	24.730	24.350	24.680	20.929	6,224,611
2023-06-07	24.350	24.440	24.240	24.380	20.675	3,387,207
2023-06-06	24.520	24.620	24.300	24.320	20.624	5,842,674
2023-06-05	24.660	24.660	24.450	24.520	20.794	4,157,359
2023-06-02	24.330	24.710	24.330	24.670	20.921	6,650,071
2023-06-01	24.400	24.650	24.240	24.330	20.633	9,217,104
2023-05-31	24.600	24.670	24.400	24.580	20.845	6,343,923
2023-05-30	24.730	24.820	24.380	24.720	20.963	6,444,914
2023-05-29	24.980	25.050	24.590	24.800	21.031	7,030,158
2023-05-26	24.980	25.000	24.810	24.980	21.184	3,503,806
2023-05-25	24.960	25.070	24.800	24.970	21.175	6,199,772
2023-05-24	25.350	25.400	24.930	25.030	21.226	6,520,007
2023-05-23	25.490	25.640	25.320	25.340	21.489	5,967,264
2023-05-22	25.010	25.540	24.940	25.500	21.625	10,388,679
2023-05-19	24.780	25.050	24.670	25.000	21.201	5,264,424
2023-05-18	25.100	25.150	24.730	24.860	21.082	8,650,204
2023-05-17	25.790	25.790	24.930	25.130	21.311	13,043,804
2023-05-16	25.270	25.790	25.170	25.790	21.871	13,133,270
2023-05-15	25.280	25.350	24.900	25.290	21.447	7,459,145
2023-05-12	25.220	25.610	25.160	25.290	21.447	5,775,684
2023-05-11	25.520	25.720	25.200	25.340	21.489	7,100,896
2023-05-10	25.640	25.720	25.300	25.600	21.710	10,025,448
2023-05-09	25.360	26.050	25.150	25.460	21.591	15,062,735
2023-05-08	25.200	25.700	25.160	25.370	21.514	13,809,974
2023-05-05	25.090	25.230	24.800	24.890	21.107	8,453,758
2023-05-04	24.950	25.190	24.800	25.090	21.277	10,134,503
2023-04-28	24.640	25.050	24.630	24.950	21.158	9,002,046
2023-04-27	24.580	24.780	24.210	24.650	20.904	10,663,757

← NewerPage 14 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.