Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	25.360	25.490	25.100	25.280	24.585	8,517,638
2025-10-17	25.350	25.570	25.220	25.360	24.663	10,716,998
2025-10-16	25.210	25.480	25.180	25.400	24.702	10,802,226
2025-10-15	24.940	25.230	24.820	25.150	24.459	11,262,000
2025-10-14	24.710	25.070	24.630	24.990	24.303	12,981,057
2025-10-13	24.640	24.770	24.520	24.700	24.021	8,478,746
2025-10-10	24.600	24.860	24.570	24.830	24.147	8,690,725
2025-10-09	24.740	24.740	24.400	24.720	24.040	13,765,280
2025-09-30	24.780	24.790	24.600	24.740	24.060	5,625,602
2025-09-29	24.700	24.900	24.460	24.770	24.089	9,589,696
2025-09-26	24.660	24.840	24.480	24.700	24.021	6,721,917
2025-09-25	24.970	24.980	24.670	24.690	24.011	9,042,706
2025-09-24	24.890	25.240	24.850	24.960	24.274	8,123,863
2025-09-23	24.810	25.010	24.700	25.000	24.313	9,730,245
2025-09-22	25.020	25.050	24.700	24.820	24.138	8,138,348
2025-09-19	25.060	25.140	24.890	25.070	24.381	7,590,175
2025-09-18	25.220	25.280	24.960	25.050	24.361	10,893,103
2025-09-17	25.390	25.520	25.170	25.210	24.517	7,331,439
2025-09-16	25.580	25.580	25.280	25.350	24.653	7,359,778
2025-09-15	25.780	25.790	25.500	25.580	24.877	8,166,068
2025-09-12	25.890	25.950	25.620	25.710	25.003	6,634,960
2025-09-11	25.650	25.950	25.540	25.880	25.169	10,191,413
2025-09-10	25.750	25.760	25.550	25.650	24.945	5,924,440
2025-09-09	25.600	25.810	25.430	25.790	25.081	11,555,169
2025-09-08	25.550	25.740	25.380	25.580	24.877	10,933,800
2025-09-05	25.330	25.550	25.170	25.510	24.809	11,344,429
2025-09-04	25.090	25.330	24.960	25.290	24.595	11,323,530
2025-09-03	25.460	25.630	25.050	25.090	24.400	8,547,057
2025-09-02	25.640	25.750	25.370	25.490	24.789	11,894,334
2025-09-01	25.220	25.670	25.020	25.610	24.906	21,786,005
2025-08-29	24.790	25.370	24.780	25.220	24.527	19,955,663
2025-08-28	24.840	24.970	24.500	24.750	24.070	13,901,930
2025-08-27	25.130	25.210	24.800	24.820	24.138	12,616,583
2025-08-26	25.100	25.300	25.030	25.110	24.420	13,832,654
2025-08-25	24.770	25.190	24.690	25.170	24.478	23,254,032
2025-08-22	24.930	24.940	24.590	24.730	24.050	19,691,055
2025-08-21	25.450	25.560	25.340	25.450	24.118	14,588,978
2025-08-20	25.210	25.400	25.100	25.400	24.071	12,889,641
2025-08-19	25.150	25.230	25.010	25.220	23.900	13,336,680
2025-08-18	25.230	25.300	25.100	25.130	23.815	13,346,069
2025-08-15	25.180	25.270	25.060	25.230	23.910	11,447,546
2025-08-14	25.280	25.500	25.180	25.210	23.891	14,014,633
2025-08-13	25.230	25.320	25.050	25.180	23.862	13,771,022
2025-08-12	24.920	25.070	24.850	24.880	23.578	9,270,426
2025-08-11	25.090	25.100	24.830	24.930	23.625	8,869,239
2025-08-08	25.010	25.160	24.940	25.040	23.730	6,683,420
2025-08-07	24.960	25.050	24.870	25.010	23.701	7,136,341
2025-08-06	24.940	24.990	24.800	24.950	23.644	7,060,586
2025-08-05	24.790	24.980	24.710	24.980	23.673	9,837,328
2025-08-04	24.690	24.820	24.610	24.740	23.445	6,893,505
2025-08-01	24.730	24.890	24.610	24.750	23.455	8,859,932
2025-07-31	25.050	25.050	24.650	24.680	23.389	14,002,394
2025-07-30	24.990	25.250	24.960	25.040	23.730	10,761,069
2025-07-29	25.120	25.160	24.930	24.990	23.682	7,089,955
2025-07-28	25.030	25.180	24.970	25.080	23.768	7,880,982
2025-07-25	25.350	25.460	25.040	25.060	23.749	12,299,127
2025-07-24	25.450	25.510	25.110	25.370	24.042	13,990,587
2025-07-23	25.700	25.800	25.390	25.430	24.099	10,334,031
2025-07-22	25.320	25.650	25.290	25.600	24.260	10,675,046
2025-07-21	25.090	25.380	25.010	25.320	23.995	9,687,516

← NewerPage 5 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.