Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.090	25.380	25.010	25.320	23.995	9,687,516
2025-07-18	24.980	25.120	24.910	25.090	23.777	8,581,512
2025-07-17	24.890	25.230	24.860	24.950	23.644	8,063,038
2025-07-16	24.880	24.980	24.850	24.890	23.588	5,361,963
2025-07-15	24.970	25.060	24.740	24.860	23.559	7,660,217
2025-07-14	24.880	25.040	24.810	24.950	23.644	8,801,048
2025-07-11	24.700	24.890	24.680	24.860	23.559	9,855,064
2025-07-10	24.630	24.710	24.600	24.700	23.408	5,588,707
2025-07-09	24.630	24.800	24.570	24.620	23.332	9,895,977
2025-07-08	24.560	24.610	24.480	24.600	23.313	7,845,273
2025-07-07	24.630	24.670	24.520	24.590	23.303	5,678,965
2025-07-04	24.530	24.650	24.480	24.610	23.322	6,761,800
2025-07-03	24.620	24.630	24.500	24.530	23.246	5,699,070
2025-07-02	24.490	24.600	24.460	24.600	23.313	7,114,500
2025-07-01	24.410	24.540	24.350	24.490	23.208	7,000,370
2025-06-30	24.450	24.460	24.300	24.410	23.133	6,281,375
2025-06-27	24.480	24.530	24.370	24.460	23.180	5,421,752
2025-06-26	24.540	24.550	24.430	24.480	23.199	6,058,203
2025-06-25	24.580	24.600	24.400	24.530	23.246	6,566,707
2025-06-24	24.160	24.570	24.140	24.540	23.256	9,920,865
2025-06-23	24.500	24.580	24.060	24.130	22.867	13,943,315
2025-06-20	24.450	24.630	24.450	24.600	23.313	5,828,624
2025-06-19	24.480	24.610	24.430	24.450	23.171	5,925,101
2025-06-18	24.560	24.600	24.440	24.510	23.227	5,907,202
2025-06-17	24.500	24.580	24.360	24.500	23.218	6,679,416
2025-06-16	24.650	24.820	24.480	24.500	23.218	8,648,637
2025-06-13	24.860	24.920	24.610	24.640	23.351	11,177,208
2025-06-12	24.950	24.950	24.790	24.860	23.559	7,317,457
2025-06-11	24.770	24.960	24.740	24.900	23.597	10,759,526
2025-06-10	24.700	24.900	24.640	24.750	23.455	12,526,542
2025-06-09	24.680	24.730	24.580	24.690	23.398	8,142,436
2025-06-06	24.680	24.730	24.520	24.670	23.379	7,054,599
2025-06-05	24.720	24.750	24.530	24.610	23.322	7,869,838
2025-06-04	24.530	24.740	24.450	24.720	23.426	9,505,151
2025-06-03	24.300	24.530	24.230	24.530	23.246	11,604,752
2025-05-30	24.360	24.480	24.300	24.350	23.076	14,413,823
2025-05-29	24.350	24.380	24.240	24.350	23.076	11,771,547
2025-05-28	24.280	24.430	24.220	24.420	23.142	10,417,046
2025-05-27	24.340	24.480	24.270	24.280	23.009	10,147,185
2025-05-26	24.510	24.620	24.320	24.400	23.123	11,786,442
2025-05-23	24.730	24.740	24.560	24.580	23.294	8,290,900
2025-05-22	24.750	24.860	24.730	24.740	23.445	8,814,000
2025-05-21	24.700	24.850	24.680	24.800	23.502	10,888,080
2025-05-20	24.670	24.830	24.580	24.690	23.398	11,231,050
2025-05-19	24.540	24.710	24.480	24.660	23.370	9,340,900
2025-05-16	24.660	24.660	24.280	24.540	23.256	15,510,052
2025-05-15	24.770	24.870	24.650	24.660	23.370	11,970,570
2025-05-14	24.980	24.980	24.600	24.770	23.474	19,540,712
2025-05-13	24.840	25.040	24.780	25.000	23.692	18,863,155
2025-05-12	24.820	24.870	24.600	24.810	23.512	19,912,848
2025-05-09	24.720	24.880	24.680	24.760	23.464	15,508,297
2025-05-08	24.760	24.850	24.630	24.720	23.426	17,358,622
2025-05-07	24.830	24.980	24.720	24.790	23.493	17,456,680
2025-05-06	25.000	25.020	24.620	24.760	23.464	26,716,946
2025-04-30	25.850	25.860	24.970	24.980	23.673	29,421,318
2025-04-29	26.850	26.980	26.660	26.810	24.696	9,094,145
2025-04-28	26.770	27.100	26.770	26.860	24.742	8,966,844
2025-04-25	27.090	27.350	26.740	26.760	24.650	11,944,267
2025-04-24	26.940	27.410	26.890	27.090	24.954	9,016,599
2025-04-23	27.160	27.200	26.850	26.870	24.752	9,336,618

← NewerPage 6 of 21 · 1,213 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.