Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.210	27.400	27.000	27.160	25.019	7,275,397
2025-04-21	27.220	27.350	27.030	27.190	25.046	6,687,370
2025-04-18	27.500	27.500	27.130	27.220	25.074	8,848,203
2025-04-17	27.830	27.830	27.290	27.500	25.332	12,435,190
2025-04-16	27.630	28.000	27.420	27.960	25.756	9,624,245
2025-04-15	27.600	27.900	27.300	27.700	25.516	9,088,375
2025-04-14	27.470	27.890	27.310	27.490	25.323	8,752,150
2025-04-11	27.440	27.580	27.110	27.480	25.314	9,386,616
2025-04-10	27.670	27.790	27.130	27.550	25.378	17,785,024
2025-04-09	27.240	27.790	26.970	27.670	25.489	23,246,558
2025-04-08	26.560	27.420	26.330	27.250	25.102	21,863,220
2025-04-07	26.720	27.520	25.910	26.680	24.577	28,273,383
2025-04-03	27.090	27.480	26.850	27.400	25.240	8,999,312
2025-04-02	27.330	27.550	26.940	27.060	24.927	9,740,383
2025-04-01	26.960	27.400	26.850	27.400	25.240	12,020,235
2025-03-31	26.730	27.120	26.700	26.970	24.844	10,442,540
2025-03-28	26.590	26.890	26.480	26.820	24.706	8,984,394
2025-03-27	26.190	26.750	26.110	26.640	24.540	13,090,136
2025-03-26	26.390	26.450	25.750	26.190	24.125	17,050,990
2025-03-25	25.960	26.330	25.720	26.270	24.199	14,018,771
2025-03-24	25.980	26.340	25.840	25.980	23.932	9,424,750
2025-03-21	25.890	26.210	25.860	25.980	23.932	10,437,715
2025-03-20	26.080	26.240	25.890	25.920	23.877	8,322,950
2025-03-19	25.950	26.060	25.820	26.040	23.987	8,774,957
2025-03-18	26.360	26.390	25.960	25.970	23.923	11,646,639
2025-03-17	26.610	26.980	26.330	26.330	24.254	11,396,811
2025-03-14	26.450	26.620	26.300	26.520	24.429	9,876,482
2025-03-13	26.570	26.660	26.240	26.370	24.291	8,514,901
2025-03-12	26.940	27.030	26.440	26.510	24.420	10,749,192
2025-03-11	26.630	27.030	26.500	26.940	24.816	9,525,249
2025-03-10	26.500	27.000	26.490	26.750	24.641	9,312,390
2025-03-07	26.560	26.720	26.350	26.390	24.309	7,234,334
2025-03-06	26.950	26.960	26.460	26.630	24.531	9,410,295
2025-03-05	27.070	27.370	26.830	26.860	24.742	10,013,335
2025-03-04	27.250	27.500	26.800	27.060	24.927	15,900,755
2025-03-03	26.850	27.500	26.780	27.250	25.102	15,850,820
2025-02-28	26.920	27.190	26.800	26.880	24.761	10,960,490
2025-02-27	26.810	26.960	26.600	26.940	24.816	9,699,222
2025-02-26	26.420	26.800	26.360	26.790	24.678	11,689,579
2025-02-25	26.320	26.590	26.150	26.360	24.282	9,342,331
2025-02-24	25.870	26.650	25.850	26.350	24.273	17,602,394
2025-02-21	26.120	26.350	25.780	25.960	23.913	10,168,350
2025-02-20	25.960	26.340	25.850	26.120	24.061	13,921,505
2025-02-19	25.850	26.050	25.740	25.950	23.904	10,642,327
2025-02-18	25.580	26.210	25.510	25.930	23.886	14,663,505
2025-02-17	25.830	25.850	25.320	25.660	23.637	11,179,271
2025-02-14	25.450	25.810	25.250	25.780	23.748	13,320,893
2025-02-13	25.000	25.480	24.930	25.460	23.453	16,113,883
2025-02-12	24.790	25.030	24.690	25.010	23.038	9,537,187
2025-02-11	25.060	25.140	24.720	24.790	22.836	13,344,826
2025-02-10	25.310	25.330	25.010	25.050	23.075	11,018,867
2025-02-07	25.100	25.500	24.880	25.320	23.324	15,453,392
2025-02-06	25.720	26.110	25.050	25.120	23.140	18,939,800
2025-02-05	26.200	26.270	25.450	25.820	23.784	14,113,452
2025-01-27	25.500	26.480	25.430	26.360	24.282	19,488,207
2025-01-24	24.980	25.450	24.920	25.430	23.425	9,367,388
2025-01-23	25.250	25.350	24.980	25.010	23.038	6,935,800
2025-01-22	25.340	25.410	24.740	25.150	23.167	10,112,982
2025-01-21	25.310	25.580	25.210	25.420	23.416	7,765,800
2025-01-20	25.300	25.670	25.240	25.310	23.315	10,063,760

← NewerPage 7 of 21 · 1,215 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.