Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	30.000	30.410	29.550	29.800	22.745	11,019,426
2022-01-27	30.600	31.120	30.000	30.000	22.897	11,628,340
2022-01-26	30.640	31.210	30.390	30.880	23.569	10,105,094
2022-01-25	31.340	31.470	30.600	30.640	23.386	9,417,972
2022-01-24	31.340	31.750	31.030	31.480	24.027	8,205,897
2022-01-21	31.560	31.800	31.180	31.410	23.973	9,229,786
2022-01-20	31.500	32.140	31.480	31.660	24.164	11,792,635
2022-01-19	30.770	32.230	30.620	31.600	24.118	18,285,891
2022-01-18	30.370	30.970	30.110	30.890	23.577	10,775,077
2022-01-17	30.310	30.530	29.450	30.390	23.195	13,744,979
2022-01-14	31.250	31.520	29.950	30.120	22.989	20,755,355
2022-01-13	31.800	32.270	31.100	31.130	23.760	13,407,061
2022-01-12	31.400	31.990	30.790	31.890	24.340	15,685,732
2022-01-11	33.130	33.150	31.210	31.420	23.981	30,920,925
2022-01-10	32.360	33.400	32.140	33.220	25.355	19,673,059
2022-01-07	33.130	33.510	32.510	32.580	24.866	19,928,035
2022-01-06	32.900	33.600	32.660	33.400	25.492	22,787,554
2022-01-05	32.310	33.900	32.280	33.380	25.477	34,863,674
2022-01-04	31.650	32.790	31.640	32.490	24.798	24,952,894
2021-12-31	31.400	31.550	31.070	31.550	24.080	10,846,815
2021-12-30	31.380	31.590	31.170	31.420	23.981	10,024,924
2021-12-29	31.940	32.090	31.260	31.400	23.966	14,800,673
2021-12-28	31.910	32.400	31.690	32.000	24.424	14,982,685
2021-12-27	31.870	32.300	31.440	32.180	24.561	18,686,731
2021-12-24	31.310	31.850	30.920	31.800	24.271	18,777,416
2021-12-23	31.140	31.390	30.960	31.330	23.912	15,270,131
2021-12-22	30.730	30.920	30.460	30.850	23.546	9,411,656
2021-12-21	30.590	31.170	30.490	30.730	23.454	13,100,054
2021-12-20	30.110	30.920	29.800	30.590	23.348	15,005,095
2021-12-17	30.310	30.550	30.010	30.110	22.981	11,991,776
2021-12-16	30.180	30.510	29.750	30.350	23.164	15,263,084
2021-12-15	31.290	31.300	30.240	30.260	23.096	16,735,591
2021-12-14	31.570	31.880	30.950	31.170	23.790	18,608,922
2021-12-13	31.330	31.970	31.110	31.650	24.157	19,541,691
2021-12-10	31.450	31.850	31.310	31.330	23.912	19,836,920
2021-12-09	31.180	31.900	31.050	31.640	24.149	24,754,753
2021-12-08	31.260	31.580	30.740	31.190	23.806	27,362,114
2021-12-07	29.650	31.000	29.600	30.990	23.653	29,648,662
2021-12-06	30.110	30.260	29.590	29.650	22.630	11,665,051
2021-12-03	30.030	30.300	29.700	30.210	23.058	17,193,413
2021-12-02	29.200	30.200	29.060	30.030	22.920	22,680,214
2021-12-01	28.530	29.470	28.460	29.200	22.287	18,364,759
2021-11-30	28.900	29.270	28.380	28.460	21.722	15,115,236
2021-11-29	28.800	29.190	28.650	28.990	22.126	11,290,508
2021-11-26	29.700	29.760	29.000	29.000	22.134	17,858,899
2021-11-25	30.040	30.080	29.710	29.780	22.729	10,218,792
2021-11-24	30.400	30.980	30.070	30.150	23.012	13,558,706
2021-11-23	29.780	30.850	29.580	30.610	23.363	20,256,188
2021-11-22	30.210	30.300	29.760	29.870	22.798	14,539,543
2021-11-19	30.060	30.350	29.710	30.200	23.050	14,066,905
2021-11-18	30.850	30.850	30.050	30.080	22.958	18,244,316
2021-11-17	30.850	31.280	30.650	30.940	23.615	13,359,266
2021-11-16	31.200	31.500	30.890	31.000	23.661	18,019,360
2021-11-15	30.080	31.500	29.700	31.290	23.882	36,119,202
2021-11-12	29.990	30.330	29.770	30.000	22.897	15,687,159
2021-11-11	30.090	30.350	29.830	30.000	22.897	16,959,974
2021-11-10	30.760	30.800	29.470	30.170	23.027	25,347,546
2021-11-09	30.760	31.100	30.500	30.780	23.493	17,864,458
2021-11-08	30.750	31.500	30.340	30.860	23.554	26,293,937
2021-11-05	31.050	31.490	30.330	30.790	23.500	38,506,085

← NewerPage 20 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.