Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	28.610	28.780	28.280	28.400	27.619	7,767,225
2026-04-16	28.780	28.990	28.450	28.710	27.921	9,307,739
2026-04-15	28.420	29.000	28.270	28.770	27.979	13,075,530
2026-04-14	28.480	28.980	28.120	28.410	27.629	11,127,039
2026-04-13	28.120	28.690	27.970	28.510	27.726	14,459,537
2026-04-10	27.810	28.000	27.510	27.940	27.172	8,975,663
2026-04-09	27.660	27.970	27.560	27.710	26.948	8,659,503
2026-04-08	27.520	27.820	27.260	27.770	27.007	11,101,360
2026-04-07	27.870	27.900	27.400	27.520	26.763	9,543,878
2026-04-03	28.520	28.690	27.500	27.910	27.143	10,767,906
2026-04-02	28.060	28.850	28.050	28.650	27.862	10,672,313
2026-04-01	28.400	28.630	28.000	28.100	27.328	11,327,912
2026-03-31	28.530	28.650	28.210	28.400	27.619	11,259,494
2026-03-30	27.890	28.580	27.720	28.420	27.639	15,069,672
2026-03-27	27.550	28.290	27.500	27.940	27.172	12,828,734
2026-03-26	27.590	27.870	27.300	27.550	26.793	12,756,973
2026-03-25	27.290	27.560	26.510	27.270	26.520	20,534,482
2026-03-24	27.580	27.720	27.240	27.620	26.861	12,483,588
2026-03-23	27.910	28.030	27.100	27.240	26.491	22,499,498
2026-03-20	28.430	28.790	28.160	28.300	27.522	10,893,776
2026-03-19	28.400	28.790	28.350	28.430	27.648	11,362,404
2026-03-18	28.400	28.580	28.180	28.510	27.726	9,874,415
2026-03-17	28.500	28.680	28.310	28.420	27.639	10,307,667
2026-03-16	27.930	28.590	27.850	28.500	27.717	16,598,592
2026-03-13	27.830	28.180	27.810	27.930	27.162	11,469,585
2026-03-12	27.560	27.860	27.450	27.780	27.016	8,849,335
2026-03-11	27.270	27.580	27.180	27.510	26.754	9,280,081
2026-03-10	27.320	27.390	27.090	27.260	26.511	8,508,985
2026-03-09	27.180	27.580	27.020	27.320	26.569	13,235,657
2026-03-06	26.540	27.250	26.490	27.230	26.481	11,158,204
2026-03-05	26.600	26.680	26.470	26.540	25.810	9,119,983
2026-03-04	26.700	26.710	26.390	26.600	25.869	10,619,209
2026-03-03	26.400	26.980	26.320	26.770	26.034	14,231,738
2026-03-02	26.180	26.430	26.110	26.400	25.674	8,243,810
2026-02-27	26.260	26.460	26.200	26.280	25.558	7,027,182
2026-02-26	26.300	26.480	26.170	26.270	25.548	6,159,359
2026-02-25	26.380	26.600	26.180	26.190	25.470	8,429,973
2026-02-24	26.380	26.550	26.300	26.380	25.655	7,846,479
2026-02-13	26.520	26.600	26.370	26.410	25.684	4,760,600
2026-02-12	26.620	26.690	26.470	26.520	25.791	7,687,200
2026-02-11	26.720	26.800	26.550	26.690	25.956	5,899,041
2026-02-10	26.620	26.850	26.550	26.710	25.976	7,400,503
2026-02-09	26.540	26.680	26.410	26.620	25.888	8,683,923
2026-02-06	26.580	26.780	26.450	26.540	25.810	9,109,244
2026-02-05	26.340	26.750	26.310	26.690	25.956	12,867,560
2026-02-04	25.920	26.440	25.830	26.310	25.587	14,995,815
2026-02-03	25.560	25.910	25.430	25.900	25.188	12,578,147
2026-02-02	25.680	26.030	25.510	25.560	24.857	15,394,002
2026-01-30	25.850	26.060	25.670	25.680	24.974	12,960,927
2026-01-29	25.590	25.970	25.280	25.950	25.237	18,193,796
2026-01-28	25.620	25.870	25.570	25.570	24.867	13,215,690
2026-01-27	25.710	25.890	25.600	25.610	24.906	13,778,970
2026-01-26	25.510	25.830	25.210	25.710	25.003	17,531,270
2026-01-23	25.770	25.800	25.510	25.520	24.818	10,365,814
2026-01-22	25.700	25.850	25.610	25.730	25.023	9,373,701
2026-01-21	25.950	25.990	25.610	25.690	24.984	11,315,785
2026-01-20	25.590	26.060	25.500	25.890	25.178	16,466,969
2026-01-19	25.520	25.620	25.420	25.560	24.857	9,926,385
2026-01-16	25.760	25.860	25.550	25.620	24.916	9,956,968
2026-01-15	25.580	25.840	25.550	25.700	24.994	10,122,264

← NewerPage 3 of 21 · 1,214 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.