Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	24.950	25.270	24.590	24.720	22.771	14,165,269
2024-10-23	24.990	25.350	24.850	25.050	23.075	16,863,804
2024-10-22	24.550	24.900	24.530	24.900	22.937	16,560,888
2024-10-21	24.850	24.880	24.400	24.550	22.615	17,464,810
2024-10-18	24.580	25.200	24.450	24.830	22.872	21,920,883
2024-10-17	24.970	25.320	24.610	24.630	22.688	11,392,652
2024-10-16	24.480	25.050	24.400	24.880	22.919	14,758,554
2024-10-15	25.060	25.260	24.570	24.620	22.679	12,570,084
2024-10-14	24.830	25.100	24.640	25.030	23.057	15,340,410
2024-10-11	25.290	25.370	24.500	24.800	22.845	19,187,903
2024-10-10	25.040	25.650	24.930	25.350	23.351	27,867,057
2024-10-09	26.450	26.450	24.870	24.950	22.983	37,481,674
2024-10-08	29.620	29.620	26.000	26.800	24.687	64,665,837
2024-09-30	26.000	27.400	25.660	27.090	24.954	51,605,686
2024-09-27	25.090	25.790	25.090	25.670	23.646	29,539,328
2024-09-26	23.800	24.940	23.740	24.940	22.974	19,089,876
2024-09-25	24.050	24.590	23.770	23.850	21.970	17,627,851
2024-09-24	23.500	24.070	23.170	23.920	22.034	12,497,070
2024-09-23	23.600	23.950	23.270	23.380	21.537	7,253,000
2024-09-20	23.600	23.800	23.420	23.550	21.693	6,570,624
2024-09-19	22.940	23.920	22.940	23.690	21.822	11,951,566
2024-09-18	22.910	22.960	22.550	22.930	21.122	5,864,889
2024-09-13	22.530	23.070	22.490	22.940	21.131	7,834,164
2024-09-12	23.180	23.210	22.550	22.590	20.809	8,141,600
2024-09-11	23.000	23.510	22.730	23.140	21.316	9,099,478
2024-09-10	23.440	23.730	23.410	23.620	21.150	6,828,304
2024-09-09	23.490	23.530	23.220	23.470	21.016	6,555,392
2024-09-06	23.700	23.790	23.540	23.540	21.078	3,311,000
2024-09-05	23.420	23.720	23.350	23.700	21.222	5,436,320
2024-09-04	23.740	23.880	23.360	23.460	21.007	7,183,000
2024-09-03	23.360	23.970	23.350	23.830	21.338	10,814,957
2024-09-02	23.200	23.430	23.050	23.260	20.828	7,895,195
2024-08-30	22.910	23.450	22.720	23.220	20.792	8,224,174
2024-08-29	22.920	23.150	22.850	22.970	20.568	5,133,051
2024-08-28	23.250	23.340	22.900	23.020	20.613	5,398,993
2024-08-27	23.200	23.440	23.150	23.290	20.854	5,454,504
2024-08-26	23.270	23.320	22.880	23.310	20.872	7,110,050
2024-08-23	22.980	23.200	22.910	23.180	20.756	6,064,500
2024-08-22	22.930	23.080	22.840	22.980	20.577	6,287,450
2024-08-21	22.650	22.940	22.510	22.870	20.478	7,184,712
2024-08-20	22.860	22.980	22.580	22.580	20.219	6,087,760
2024-08-19	22.760	23.120	22.760	22.900	20.505	5,020,439
2024-08-16	23.010	23.090	22.740	22.800	20.416	6,745,960
2024-08-15	22.410	23.140	22.290	23.060	20.648	16,305,899
2024-08-14	22.790	22.950	22.400	22.410	20.066	21,557,569
2024-08-13	23.730	23.870	23.400	23.540	21.078	5,775,499
2024-08-12	23.350	23.950	23.350	23.710	21.230	8,034,480
2024-08-09	23.840	23.850	23.440	23.440	20.989	5,222,989
2024-08-08	23.120	23.830	23.120	23.720	21.239	10,745,750
2024-08-07	23.030	23.320	23.010	23.160	20.738	6,534,649
2024-08-06	22.730	23.110	22.480	23.080	20.666	10,818,055
2024-08-05	22.900	23.220	22.550	22.610	20.246	11,197,808
2024-08-02	22.730	23.220	22.690	22.900	20.505	8,507,660
2024-08-01	23.030	23.140	22.760	22.850	20.460	7,148,822
2024-07-31	22.810	23.240	22.760	23.070	20.657	11,383,218
2024-07-30	22.680	22.890	22.430	22.810	20.425	5,779,408
2024-07-29	23.420	23.490	22.650	22.670	20.299	11,450,163
2024-07-26	23.420	23.450	23.200	23.420	20.971	3,747,980
2024-07-25	23.060	23.400	23.040	23.390	20.944	4,085,623
2024-07-24	23.390	23.480	23.050	23.160	20.738	6,616,600

← NewerPage 9 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.