Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.550 | 4.590 | 4.510 | 4.530 | 4.357 | 16,334,882 |
| 2024-07-23 | 4.590 | 4.650 | 4.550 | 4.550 | 4.376 | 19,553,539 |
| 2024-07-22 | 4.660 | 4.690 | 4.560 | 4.600 | 4.424 | 21,184,212 |
| 2024-07-19 | 4.590 | 4.640 | 4.560 | 4.630 | 4.453 | 18,013,418 |
| 2024-07-18 | 4.570 | 4.610 | 4.500 | 4.610 | 4.434 | 17,873,219 |
| 2024-07-17 | 4.580 | 4.620 | 4.570 | 4.590 | 4.415 | 14,516,079 |
| 2024-07-16 | 4.570 | 4.610 | 4.560 | 4.590 | 4.415 | 11,926,739 |
| 2024-07-15 | 4.580 | 4.610 | 4.540 | 4.580 | 4.405 | 11,084,520 |
| 2024-07-12 | 4.610 | 4.630 | 4.570 | 4.590 | 4.415 | 10,550,648 |
| 2024-07-11 | 4.620 | 4.650 | 4.590 | 4.620 | 4.444 | 16,257,946 |
| 2024-07-10 | 4.550 | 4.630 | 4.540 | 4.550 | 4.376 | 12,780,861 |
| 2024-07-09 | 4.490 | 4.570 | 4.450 | 4.560 | 4.386 | 21,001,303 |
| 2024-07-08 | 4.590 | 4.600 | 4.450 | 4.470 | 4.299 | 20,315,173 |
| 2024-07-05 | 4.610 | 4.660 | 4.570 | 4.620 | 4.444 | 14,298,939 |
| 2024-07-04 | 4.710 | 4.730 | 4.600 | 4.600 | 4.424 | 19,389,700 |
| 2024-07-03 | 4.700 | 4.740 | 4.690 | 4.710 | 4.530 | 13,118,030 |
| 2024-07-02 | 4.700 | 4.740 | 4.680 | 4.700 | 4.521 | 14,822,670 |
| 2024-07-01 | 4.680 | 4.730 | 4.620 | 4.700 | 4.521 | 17,946,599 |
| 2024-06-28 | 4.760 | 4.820 | 4.690 | 4.700 | 4.521 | 21,591,354 |
| 2024-06-27 | 4.870 | 4.880 | 4.810 | 4.820 | 4.549 | 16,777,540 |
| 2024-06-26 | 4.790 | 4.890 | 4.790 | 4.880 | 4.606 | 17,089,010 |
| 2024-06-25 | 4.870 | 4.910 | 4.770 | 4.810 | 4.540 | 24,742,056 |
| 2024-06-24 | 4.990 | 5.000 | 4.870 | 4.890 | 4.616 | 21,785,120 |
| 2024-06-21 | 4.940 | 5.050 | 4.930 | 5.010 | 4.729 | 25,595,055 |
| 2024-06-20 | 5.000 | 5.020 | 4.920 | 4.920 | 4.644 | 14,225,401 |
| 2024-06-19 | 5.050 | 5.060 | 4.980 | 5.000 | 4.719 | 13,535,303 |
| 2024-06-18 | 4.960 | 5.060 | 4.950 | 5.050 | 4.767 | 18,821,198 |
| 2024-06-17 | 4.940 | 5.010 | 4.920 | 4.970 | 4.691 | 18,359,269 |
| 2024-06-14 | 4.900 | 5.000 | 4.860 | 4.970 | 4.691 | 26,726,196 |
| 2024-06-13 | 4.940 | 4.940 | 4.880 | 4.890 | 4.616 | 15,342,369 |
| 2024-06-12 | 4.930 | 4.970 | 4.920 | 4.920 | 4.644 | 13,986,560 |
| 2024-06-11 | 5.000 | 5.000 | 4.900 | 4.930 | 4.653 | 31,022,285 |
| 2024-06-07 | 4.980 | 5.160 | 4.960 | 5.040 | 4.757 | 39,409,618 |
| 2024-06-06 | 5.050 | 5.070 | 4.940 | 4.950 | 4.672 | 21,503,081 |
| 2024-06-05 | 5.080 | 5.130 | 5.040 | 5.050 | 4.767 | 14,790,600 |
| 2024-06-04 | 5.130 | 5.150 | 5.030 | 5.110 | 4.823 | 23,530,820 |
| 2024-06-03 | 5.160 | 5.190 | 5.080 | 5.130 | 4.842 | 23,677,591 |
| 2024-05-31 | 5.150 | 5.210 | 5.140 | 5.170 | 4.880 | 14,188,155 |
| 2024-05-30 | 5.160 | 5.170 | 5.100 | 5.140 | 4.852 | 14,784,640 |
| 2024-05-29 | 5.100 | 5.250 | 5.090 | 5.170 | 4.880 | 26,998,440 |
| 2024-05-28 | 5.120 | 5.150 | 5.080 | 5.100 | 4.814 | 15,060,860 |
| 2024-05-27 | 5.120 | 5.160 | 5.080 | 5.140 | 4.852 | 13,538,560 |
| 2024-05-24 | 5.100 | 5.160 | 5.090 | 5.100 | 4.814 | 11,637,671 |
| 2024-05-23 | 5.240 | 5.250 | 5.110 | 5.120 | 4.833 | 20,699,300 |
| 2024-05-22 | 5.220 | 5.270 | 5.210 | 5.240 | 4.946 | 11,626,694 |
| 2024-05-21 | 5.260 | 5.280 | 5.210 | 5.230 | 4.936 | 14,363,620 |
| 2024-05-20 | 5.280 | 5.350 | 5.260 | 5.270 | 4.974 | 26,359,002 |
| 2024-05-17 | 5.210 | 5.300 | 5.200 | 5.290 | 4.993 | 19,148,817 |
| 2024-05-16 | 5.230 | 5.290 | 5.200 | 5.220 | 4.927 | 17,810,650 |
| 2024-05-15 | 5.340 | 5.350 | 5.210 | 5.220 | 4.927 | 23,603,571 |
| 2024-05-14 | 5.250 | 5.320 | 5.230 | 5.300 | 5.003 | 20,641,891 |
| 2024-05-13 | 5.250 | 5.300 | 5.190 | 5.270 | 4.974 | 18,370,940 |
| 2024-05-10 | 5.280 | 5.290 | 5.230 | 5.250 | 4.955 | 16,451,215 |
| 2024-05-09 | 5.210 | 5.290 | 5.200 | 5.260 | 4.965 | 15,824,242 |
| 2024-05-08 | 5.260 | 5.270 | 5.200 | 5.200 | 4.908 | 16,128,738 |
| 2024-05-07 | 5.270 | 5.310 | 5.240 | 5.280 | 4.984 | 24,452,030 |
| 2024-05-06 | 5.330 | 5.360 | 5.250 | 5.280 | 4.984 | 34,047,743 |
| 2024-04-30 | 5.240 | 5.270 | 5.200 | 5.250 | 4.955 | 33,176,545 |
| 2024-04-29 | 5.140 | 5.280 | 5.120 | 5.240 | 4.946 | 45,277,147 |
| 2024-04-26 | 4.990 | 5.160 | 4.950 | 5.130 | 4.842 | 48,034,656 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0800 CNY |
| 2025-09-26 | 0.0500 CNY |
| 2025-06-27 | 0.0500 CNY |
| 2024-12-27 | 0.0500 CNY |
| 2024-06-28 | 0.0900 CNY |
| 2023-06-30 | 0.0800 CNY |
| 2022-06-29 | 0.1200 CNY |
| 2021-06-25 | 0.1100 CNY |
| 2020-05-29 | 0.0950 CNY |
| 2019-07-12 | 0.0475 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.