Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	29.450	30.750	28.900	30.630	24.373	18,556,094
2022-05-05	29.470	30.050	29.120	29.760	23.681	19,614,084
2022-04-29	30.800	30.800	29.010	29.750	23.673	28,012,117
2022-04-28	31.440	31.950	30.670	31.790	24.263	17,571,610
2022-04-27	30.350	31.950	30.100	31.950	24.386	20,571,924
2022-04-26	31.360	32.000	30.620	31.110	23.744	19,701,371
2022-04-25	31.470	32.500	31.160	31.360	23.935	31,175,277
2022-04-22	31.080	31.760	30.890	31.380	23.951	17,886,733
2022-04-21	31.900	32.590	31.300	31.590	24.111	21,942,616
2022-04-20	31.200	32.350	30.940	31.900	24.347	24,884,420
2022-04-19	31.900	32.200	31.070	31.250	23.851	18,169,939
2022-04-18	30.670	32.390	30.470	31.870	24.325	30,859,219
2022-04-15	29.550	31.500	29.350	30.970	23.638	26,859,067
2022-04-14	28.800	29.960	28.700	29.740	22.699	17,722,315
2022-04-13	28.990	29.320	28.810	28.900	22.058	8,383,700
2022-04-12	28.610	29.150	28.390	29.110	22.218	11,326,145
2022-04-11	28.220	28.950	27.710	28.780	21.966	17,816,301
2022-04-08	28.330	28.360	27.650	28.000	21.371	13,211,202
2022-04-07	28.810	28.850	27.910	28.300	21.600	16,709,301
2022-04-06	29.500	29.500	28.700	28.900	22.058	11,819,117
2022-04-01	28.900	29.550	28.670	29.220	22.302	10,244,707
2022-03-31	28.940	29.560	28.800	29.060	22.180	12,563,342
2022-03-30	28.350	29.080	28.260	28.930	22.081	15,143,791
2022-03-29	27.350	29.150	27.030	28.510	21.760	28,765,336
2022-03-28	26.300	26.750	26.050	26.700	20.379	9,424,557
2022-03-25	26.670	27.110	26.070	26.510	20.234	8,710,290
2022-03-24	26.600	26.620	26.230	26.310	20.081	5,482,529
2022-03-23	26.870	26.980	26.410	26.650	20.340	6,810,413
2022-03-22	26.200	27.040	26.180	26.870	20.508	7,801,667
2022-03-21	25.900	26.830	25.890	26.430	20.173	10,168,986
2022-03-18	25.700	26.200	25.440	25.900	19.768	9,421,207
2022-03-17	25.340	26.350	25.340	25.980	19.829	15,851,184
2022-03-16	23.500	25.680	23.500	25.230	19.257	30,109,658
2022-03-15	27.200	27.220	25.130	25.130	19.180	28,547,447
2022-03-14	28.140	28.360	27.830	27.920	21.310	6,667,298
2022-03-11	27.260	28.320	27.000	28.300	21.600	10,348,500
2022-03-10	27.630	27.900	27.400	27.570	21.043	8,736,427
2022-03-09	27.570	27.860	26.000	27.260	20.806	14,233,107
2022-03-08	28.500	28.840	27.520	27.560	21.035	11,732,282
2022-03-07	29.570	29.570	28.440	28.500	21.752	9,796,249
2022-03-04	29.300	29.900	29.120	29.600	22.592	9,524,608
2022-03-03	29.270	29.550	29.140	29.440	22.470	8,508,742
2022-03-02	29.230	29.330	28.910	29.270	22.340	8,944,309
2022-03-01	28.800	29.450	28.680	29.360	22.409	14,146,102
2022-02-28	28.490	28.900	27.800	28.800	21.981	12,261,172
2022-02-25	28.400	28.840	28.370	28.490	21.745	8,092,884
2022-02-24	29.290	29.360	28.010	28.310	21.607	18,634,790
2022-02-23	29.640	29.950	29.360	29.410	22.447	10,275,837
2022-02-22	29.920	29.920	29.290	29.640	22.623	8,857,718
2022-02-21	29.900	30.240	29.760	30.040	22.928	7,528,351
2022-02-18	30.210	30.210	29.380	29.900	22.821	16,225,699
2022-02-17	30.090	30.530	29.860	30.290	23.119	9,061,977
2022-02-16	30.650	30.690	29.820	30.090	22.966	11,090,295
2022-02-15	30.880	31.080	30.250	30.510	23.287	8,137,050
2022-02-14	30.640	31.090	30.200	30.880	23.569	7,707,770
2022-02-11	31.650	31.670	30.750	30.770	23.485	12,775,641
2022-02-10	31.200	32.190	31.110	31.710	24.202	12,355,478
2022-02-09	30.930	31.620	30.790	31.270	23.867	11,535,496
2022-02-08	30.640	30.960	30.300	30.940	23.615	9,026,286
2022-02-07	30.020	30.880	29.150	30.630	23.378	13,608,883

← NewerPage 19 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.