Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	24.780	25.250	24.670	25.240	23.250	7,976,951
2025-01-16	25.130	25.150	24.740	24.830	22.872	8,620,890
2025-01-15	25.120	25.370	24.970	25.010	23.038	7,039,848
2025-01-14	24.900	25.150	24.710	25.110	23.130	9,628,044
2025-01-13	25.170	25.480	24.750	24.900	22.937	10,939,208
2025-01-10	25.640	25.710	25.260	25.300	23.305	8,221,194
2025-01-09	26.040	26.200	25.500	25.640	23.619	13,839,400
2025-01-08	25.680	26.240	25.550	26.120	24.061	14,040,157
2025-01-07	25.500	25.940	25.500	25.760	23.729	8,570,915
2025-01-06	25.880	26.050	25.480	25.670	23.646	14,277,646
2025-01-03	25.830	26.230	25.590	25.960	23.913	17,872,029
2025-01-02	25.950	26.450	25.750	25.820	23.784	18,277,357
2024-12-31	26.150	26.310	25.940	25.960	23.913	14,264,661
2024-12-30	26.220	26.450	25.930	26.150	24.088	15,413,164
2024-12-27	26.150	26.300	25.900	26.230	24.162	9,165,900
2024-12-26	26.200	26.410	26.050	26.090	24.033	8,893,700
2024-12-25	26.090	26.390	25.800	26.270	24.199	13,221,136
2024-12-24	25.780	26.190	25.670	26.100	24.042	14,771,300
2024-12-23	26.030	26.250	25.800	25.830	23.794	11,320,932
2024-12-20	26.220	26.550	25.960	26.030	23.978	14,312,809
2024-12-19	26.020	26.340	25.900	26.230	24.162	11,989,500
2024-12-18	25.950	26.390	25.950	26.200	24.134	14,620,195
2024-12-17	26.080	26.300	25.930	26.000	23.950	13,101,120
2024-12-16	25.690	26.330	25.610	26.120	24.061	27,220,399
2024-12-13	25.950	26.030	25.510	25.530	23.517	19,347,693
2024-12-12	25.750	26.090	25.630	25.990	23.941	16,270,394
2024-12-11	25.300	25.800	25.300	25.750	23.720	16,611,211
2024-12-10	26.280	26.430	25.310	25.400	23.398	23,579,482
2024-12-09	25.500	25.790	25.340	25.710	23.683	14,456,360
2024-12-06	25.400	25.670	25.330	25.490	23.480	11,808,184
2024-12-05	25.330	25.560	25.200	25.400	23.398	10,687,197
2024-12-04	25.110	25.600	25.030	25.500	23.490	22,621,830
2024-12-03	24.920	25.320	24.900	25.220	23.232	17,308,464
2024-12-02	24.510	25.030	24.510	24.960	22.992	16,693,302
2024-11-29	24.300	24.630	24.270	24.510	22.578	13,130,577
2024-11-28	24.310	24.430	24.210	24.300	22.384	9,746,408
2024-11-27	24.180	24.360	24.100	24.360	22.440	9,752,215
2024-11-26	24.200	24.490	24.150	24.240	22.329	7,892,893
2024-11-25	24.240	24.510	24.030	24.160	22.255	12,284,656
2024-11-22	24.940	24.980	24.220	24.230	22.320	15,837,364
2024-11-21	24.800	25.000	24.730	24.960	22.992	9,915,663
2024-11-20	24.590	24.880	24.550	24.820	22.863	9,339,109
2024-11-19	24.630	24.850	24.370	24.740	22.790	13,286,811
2024-11-18	24.920	25.180	24.570	24.630	22.688	17,165,800
2024-11-15	24.860	25.230	24.860	24.920	22.955	13,677,737
2024-11-14	25.350	25.450	24.870	24.930	22.965	17,770,291
2024-11-13	25.400	25.490	25.140	25.370	23.370	18,468,168
2024-11-12	25.270	25.810	25.250	25.390	23.388	27,478,323
2024-11-11	25.200	25.350	25.000	25.260	23.269	18,730,469
2024-11-08	25.780	25.880	25.260	25.440	23.434	28,573,894
2024-11-07	24.850	25.680	24.820	25.680	23.655	39,406,376
2024-11-06	25.100	25.250	24.850	24.940	22.974	22,837,709
2024-11-05	24.880	25.090	24.670	25.080	23.103	25,934,766
2024-11-04	24.950	25.100	24.690	24.900	22.937	21,817,192
2024-11-01	24.880	25.500	24.770	24.850	22.891	23,698,945
2024-10-31	25.260	25.410	24.780	24.880	22.919	25,970,652
2024-10-30	24.400	25.600	24.400	25.260	23.269	44,752,231
2024-10-29	24.400	24.610	24.200	24.300	22.384	16,784,330
2024-10-28	24.510	24.550	24.310	24.450	22.522	17,378,824
2024-10-25	24.700	24.890	24.510	24.560	22.624	15,257,130

← NewerPage 8 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.