Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	23.880	24.350	23.750	24.180	19.695	7,853,893
2022-11-01	22.790	23.900	22.790	23.880	19.451	11,051,781
2022-10-31	23.160	23.390	22.650	22.780	18.555	9,270,442
2022-10-28	24.080	24.140	23.000	23.120	18.832	14,021,735
2022-10-27	24.300	24.640	24.050	24.080	19.614	8,128,818
2022-10-26	24.400	24.780	24.250	24.420	19.891	10,901,599
2022-10-25	23.570	24.750	23.420	24.560	20.005	16,240,001
2022-10-24	24.730	24.890	23.650	23.790	19.377	12,361,131
2022-10-21	24.840	25.070	24.640	24.730	20.143	6,095,890
2022-10-20	24.480	25.000	24.430	24.810	20.208	8,589,016
2022-10-19	25.020	25.060	24.500	24.540	19.988	8,913,025
2022-10-18	25.120	25.330	24.930	25.020	20.379	8,733,849
2022-10-17	25.110	25.260	24.920	25.020	20.379	7,198,777
2022-10-14	24.830	25.280	24.800	25.190	20.518	11,171,973
2022-10-13	24.230	25.070	24.110	24.790	20.192	10,742,324
2022-10-12	24.170	24.490	23.740	24.330	19.817	6,858,415
2022-10-11	24.390	24.390	23.960	24.170	19.687	6,331,963
2022-10-10	24.460	24.910	24.200	24.390	19.866	10,424,404
2022-09-30	24.100	24.520	23.910	24.460	19.923	9,038,897
2022-09-29	24.390	24.610	24.070	24.190	19.703	7,565,961
2022-09-28	24.410	24.540	24.050	24.130	19.654	6,673,600
2022-09-27	23.610	24.460	23.610	24.400	19.874	8,690,782
2022-09-26	23.670	23.940	23.360	23.600	19.223	6,681,444
2022-09-23	23.790	23.980	23.400	23.700	19.304	9,963,622
2022-09-22	24.110	24.110	23.800	23.810	19.394	7,958,595
2022-09-21	24.740	24.740	24.140	24.240	19.744	9,826,018
2022-09-20	24.890	25.040	24.630	24.750	20.159	6,587,386
2022-09-19	24.700	25.030	24.200	24.890	20.273	7,444,972
2022-09-16	25.310	25.450	24.600	24.710	20.127	11,123,567
2022-09-15	25.550	25.580	25.200	25.410	20.697	9,785,044
2022-09-14	25.850	26.080	25.550	26.010	20.697	7,735,639
2022-09-13	25.920	26.300	25.910	26.050	20.729	10,242,512
2022-09-09	25.580	25.970	25.450	25.880	20.594	9,545,761
2022-09-08	25.780	25.850	25.550	25.580	20.355	6,202,121
2022-09-07	26.150	26.200	25.610	25.690	20.442	11,825,933
2022-09-06	25.930	26.260	25.750	26.150	20.808	10,477,293
2022-09-05	26.380	26.480	25.410	25.930	20.633	13,911,332
2022-09-02	26.430	26.730	26.180	26.380	20.991	9,763,533
2022-09-01	26.800	26.800	26.500	26.540	21.119	10,019,822
2022-08-31	26.500	26.920	26.320	26.810	21.334	11,341,273
2022-08-30	26.400	26.690	26.100	26.690	21.238	8,936,460
2022-08-29	26.620	26.870	26.270	26.450	21.047	12,478,206
2022-08-26	26.700	27.120	26.680	26.800	21.326	14,637,238
2022-08-25	26.390	26.750	26.390	26.670	21.222	10,482,348
2022-08-24	26.010	26.600	25.990	26.380	20.991	15,872,826
2022-08-23	26.260	26.260	25.950	26.000	20.689	9,020,920
2022-08-22	26.210	26.490	26.200	26.270	20.904	7,486,766
2022-08-19	26.200	26.520	26.100	26.210	20.856	9,163,450
2022-08-18	26.570	26.600	26.100	26.200	20.848	11,658,487
2022-08-17	27.310	27.360	26.640	26.660	21.214	17,065,747
2022-08-16	26.830	26.990	26.720	26.890	21.397	7,609,034
2022-08-15	26.760	26.950	26.550	26.830	21.350	8,273,947
2022-08-12	26.540	26.930	26.490	26.800	21.326	8,981,009
2022-08-11	26.110	26.670	26.020	26.530	21.111	9,021,501
2022-08-10	26.340	26.470	25.770	25.970	20.665	8,689,337
2022-08-09	26.810	26.810	26.300	26.360	20.976	7,669,495
2022-08-08	26.690	27.140	26.570	26.810	21.334	8,958,920
2022-08-05	25.850	26.760	25.710	26.700	21.246	14,577,893
2022-08-04	25.390	25.850	25.250	25.850	20.570	8,118,570
2022-08-03	25.600	25.910	25.300	25.330	20.156	11,278,304

← NewerPage 17 of 21 · 1,217 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.