Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	25.690	25.750	25.520	25.660	24.955	12,360,761
2026-01-13	25.850	26.060	25.690	25.710	25.003	15,168,932
2026-01-12	25.800	25.930	25.730	25.810	25.100	8,292,060
2026-01-09	25.830	25.920	25.770	25.900	25.188	9,550,864
2026-01-08	25.950	26.020	25.830	25.880	25.169	8,255,317
2026-01-07	26.400	26.400	25.940	25.990	25.276	16,632,869
2026-01-06	26.570	26.570	26.150	26.400	25.674	14,383,456
2026-01-05	26.500	26.750	26.410	26.570	25.840	11,399,816
2025-12-31	26.700	26.780	26.400	26.470	25.742	9,029,823
2025-12-30	26.580	26.780	26.450	26.730	25.995	7,628,681
2025-12-29	26.580	26.670	26.350	26.580	25.849	8,827,287
2025-12-26	26.880	26.950	26.510	26.620	25.888	7,811,300
2025-12-25	26.770	26.990	26.600	26.820	26.083	5,992,834
2025-12-24	26.890	26.980	26.670	26.720	25.985	5,549,034
2025-12-23	26.810	26.960	26.660	26.890	26.151	7,389,029
2025-12-22	27.110	27.240	26.670	26.780	26.044	8,828,255
2025-12-19	27.080	27.190	26.840	27.130	26.384	7,110,493
2025-12-18	27.200	27.230	27.010	27.060	26.316	7,221,334
2025-12-17	27.030	27.340	26.780	27.200	26.452	8,995,910
2025-12-16	26.760	27.110	26.760	26.850	26.112	10,236,635
2025-12-15	26.800	26.910	26.560	26.750	26.015	7,526,554
2025-12-12	26.700	26.770	26.360	26.550	25.820	10,958,900
2025-12-11	26.550	26.720	26.510	26.560	25.830	5,909,250
2025-12-10	26.420	26.720	26.380	26.650	25.917	7,228,543
2025-12-09	26.600	26.820	26.430	26.460	25.733	7,162,997
2025-12-08	26.810	26.900	26.530	26.620	25.888	8,774,316
2025-12-05	26.750	27.000	26.700	26.810	26.073	6,662,391
2025-12-04	27.300	27.380	26.670	26.750	26.015	11,652,650
2025-12-03	27.500	27.530	27.220	27.300	26.550	6,613,521
2025-12-02	27.240	27.600	27.150	27.580	26.822	11,603,293
2025-12-01	26.990	27.300	26.890	27.230	26.481	8,198,647
2025-11-28	27.080	27.190	26.880	26.990	26.248	8,556,941
2025-11-27	26.960	27.300	26.770	27.100	26.355	9,024,286
2025-11-26	27.220	27.500	26.780	26.930	26.190	10,816,134
2025-11-25	27.150	27.380	26.860	27.200	26.452	13,285,833
2025-11-24	27.170	27.480	27.100	27.180	26.433	11,896,272
2025-11-21	27.170	27.530	27.050	27.230	26.481	14,205,420
2025-11-20	27.500	27.530	27.200	27.300	26.550	9,835,799
2025-11-19	27.150	27.660	27.140	27.400	26.647	11,486,574
2025-11-18	27.050	27.550	27.000	27.150	26.404	11,792,497
2025-11-17	26.890	27.180	26.570	27.050	26.306	10,467,314
2025-11-14	26.780	27.200	26.750	26.890	26.151	10,572,117
2025-11-13	26.780	26.980	26.310	26.920	26.180	11,513,362
2025-11-12	26.850	26.940	26.670	26.800	26.063	7,429,553
2025-11-11	26.820	26.970	26.660	26.840	26.102	9,660,282
2025-11-10	26.180	27.000	26.140	26.820	26.083	13,899,333
2025-11-07	26.090	26.340	25.950	26.190	25.470	6,066,975
2025-11-06	25.880	26.160	25.820	26.100	25.383	8,013,271
2025-11-05	26.110	26.120	25.750	25.870	25.159	8,693,492
2025-11-04	26.030	26.240	25.910	26.120	25.402	9,784,332
2025-11-03	25.750	26.240	25.740	26.020	25.305	12,465,914
2025-10-31	25.480	25.880	25.360	25.740	25.032	15,779,874
2025-10-30	25.420	25.830	25.380	25.450	24.750	7,904,321
2025-10-29	25.350	25.460	25.160	25.410	24.711	6,440,655
2025-10-28	25.390	25.490	25.150	25.150	24.459	5,013,054
2025-10-27	25.300	25.500	25.160	25.390	24.692	6,588,687
2025-10-24	25.550	25.550	25.260	25.310	24.614	6,481,170
2025-10-23	25.430	25.650	25.420	25.550	24.848	6,751,346
2025-10-22	25.310	25.650	25.300	25.420	24.721	6,964,300
2025-10-21	25.300	25.420	25.150	25.350	24.653	6,223,248

← NewerPage 4 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.