Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	26.840	26.890	26.400	26.510	21.095	11,546,946
2022-07-29	26.570	26.870	26.320	26.830	21.350	15,099,650
2022-07-28	26.380	26.630	26.330	26.570	21.143	11,200,199
2022-07-27	26.400	26.480	26.200	26.320	20.944	8,286,285
2022-07-26	26.460	26.680	26.310	26.450	21.047	11,610,328
2022-07-25	26.420	26.570	26.150	26.460	21.055	11,798,955
2022-07-22	26.900	26.950	26.350	26.410	21.015	16,788,263
2022-07-21	27.220	27.370	26.800	26.850	21.365	16,691,897
2022-07-20	27.140	27.330	26.900	27.210	21.652	19,104,976
2022-07-19	27.160	27.490	26.850	27.000	21.485	25,655,608
2022-07-18	27.200	27.300	26.800	27.160	21.612	14,881,703
2022-07-15	27.270	27.650	27.080	27.110	21.572	11,537,873
2022-07-14	27.880	27.920	27.260	27.320	21.739	16,980,713
2022-07-13	28.130	28.210	27.800	27.880	22.185	11,041,416
2022-07-12	28.180	28.600	28.000	28.090	22.352	10,514,550
2022-07-11	28.400	28.600	27.880	28.180	22.424	12,948,653
2022-07-08	28.600	28.890	28.300	28.400	22.599	10,956,162
2022-07-07	28.900	29.090	28.370	28.560	22.726	13,576,920
2022-07-06	29.640	29.640	28.640	28.950	23.036	16,152,426
2022-07-05	30.390	30.540	29.420	29.820	23.729	22,088,171
2022-07-04	29.600	30.360	29.450	30.360	24.158	29,600,576
2022-07-01	29.190	29.620	28.910	29.290	23.307	11,786,815
2022-06-30	28.700	29.580	28.640	29.300	23.315	18,761,051
2022-06-29	29.010	29.340	28.560	28.640	22.790	15,696,960
2022-06-28	29.330	29.480	28.780	29.140	23.188	15,488,975
2022-06-27	29.200	29.780	29.200	29.480	23.458	16,976,788
2022-06-24	28.890	29.560	28.860	29.200	23.235	15,168,580
2022-06-23	29.030	29.150	28.600	28.970	23.052	12,011,045
2022-06-22	29.140	29.500	28.810	28.990	23.068	13,058,196
2022-06-21	29.430	29.690	28.850	29.140	23.188	19,227,174
2022-06-20	29.800	30.160	29.350	29.420	23.410	20,478,181
2022-06-17	29.500	29.970	29.300	29.900	23.792	19,517,762
2022-06-16	28.730	29.970	28.710	29.640	23.586	25,602,961
2022-06-15	28.780	29.060	28.600	28.730	22.861	21,247,576
2022-06-14	28.190	28.880	27.900	28.800	22.917	20,018,701
2022-06-13	27.500	28.370	27.480	28.320	22.535	22,475,007
2022-06-10	27.200	27.910	27.130	27.800	22.121	18,004,377
2022-06-09	27.310	28.090	27.280	27.370	21.779	25,166,344
2022-06-08	26.950	27.600	26.800	27.310	21.731	23,243,386
2022-06-07	26.660	27.320	26.400	26.950	21.445	25,456,703
2022-06-06	26.810	26.810	26.100	26.670	21.222	21,815,178
2022-06-02	27.230	27.230	26.620	26.810	21.334	21,576,060
2022-06-01	28.390	28.500	27.080	27.360	21.771	29,472,854
2022-05-31	28.210	28.650	27.710	28.340	22.551	23,945,943
2022-05-30	28.890	28.940	28.110	28.190	22.432	18,898,526
2022-05-27	29.210	29.720	28.730	28.900	22.997	13,213,598
2022-05-26	29.500	29.750	28.890	29.210	23.243	13,793,466
2022-05-25	28.800	29.960	28.550	29.500	23.474	18,160,756
2022-05-24	28.980	29.350	28.500	29.030	23.100	16,494,602
2022-05-23	29.000	29.050	28.350	28.950	23.036	15,662,422
2022-05-20	29.270	29.530	28.880	29.080	23.140	15,571,352
2022-05-19	28.990	29.490	28.700	29.310	23.323	13,723,916
2022-05-18	29.500	29.530	28.900	29.200	23.235	14,919,492
2022-05-17	29.560	30.000	29.260	29.590	23.546	9,729,114
2022-05-16	30.030	30.250	29.500	29.800	23.713	13,512,786
2022-05-13	30.100	30.800	29.850	30.170	24.007	16,510,908
2022-05-12	30.650	30.650	29.590	30.200	24.031	14,982,383
2022-05-11	31.440	31.600	30.500	30.680	24.413	20,046,743
2022-05-10	31.540	32.120	30.890	31.500	25.066	18,018,427
2022-05-09	29.900	32.160	29.830	32.040	25.495	24,609,686

← NewerPage 18 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.