Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.870 | 4.930 | 4.850 | 4.880 | 4.606 | 10,951,037 |
| 2024-04-24 | 4.920 | 4.920 | 4.860 | 4.890 | 4.616 | 13,747,210 |
| 2024-04-23 | 4.900 | 4.940 | 4.890 | 4.890 | 4.616 | 10,385,660 |
| 2024-04-22 | 4.940 | 4.980 | 4.880 | 4.910 | 4.634 | 15,221,841 |
| 2024-04-19 | 4.920 | 4.980 | 4.910 | 4.920 | 4.644 | 17,085,579 |
| 2024-04-18 | 4.880 | 5.020 | 4.860 | 4.960 | 4.682 | 28,276,101 |
| 2024-04-17 | 4.750 | 4.890 | 4.750 | 4.880 | 4.606 | 21,885,191 |
| 2024-04-16 | 4.880 | 4.920 | 4.720 | 4.730 | 4.465 | 25,735,577 |
| 2024-04-15 | 4.860 | 5.000 | 4.780 | 4.910 | 4.634 | 25,470,740 |
| 2024-04-12 | 4.960 | 4.970 | 4.850 | 4.850 | 4.578 | 15,511,665 |
| 2024-04-11 | 4.910 | 5.000 | 4.910 | 4.950 | 4.672 | 15,976,192 |
| 2024-04-10 | 5.010 | 5.010 | 4.890 | 4.930 | 4.653 | 19,744,092 |
| 2024-04-09 | 4.980 | 5.020 | 4.970 | 5.000 | 4.719 | 10,280,499 |
| 2024-04-08 | 5.050 | 5.060 | 4.970 | 4.980 | 4.701 | 19,280,570 |
| 2024-04-03 | 5.080 | 5.110 | 5.050 | 5.060 | 4.776 | 12,552,658 |
| 2024-04-02 | 5.100 | 5.150 | 5.080 | 5.090 | 4.804 | 17,990,265 |
| 2024-04-01 | 5.090 | 5.120 | 5.070 | 5.100 | 4.814 | 18,884,723 |
| 2024-03-29 | 5.010 | 5.030 | 4.960 | 5.030 | 4.748 | 11,719,980 |
| 2024-03-28 | 4.970 | 5.070 | 4.960 | 5.000 | 4.719 | 16,764,227 |
| 2024-03-27 | 5.070 | 5.080 | 4.960 | 4.970 | 4.691 | 16,108,737 |
| 2024-03-26 | 5.080 | 5.100 | 5.040 | 5.080 | 4.795 | 14,442,307 |
| 2024-03-25 | 5.190 | 5.190 | 5.060 | 5.070 | 4.785 | 24,783,912 |
| 2024-03-22 | 5.290 | 5.310 | 5.200 | 5.210 | 4.918 | 23,729,613 |
| 2024-03-21 | 5.280 | 5.360 | 5.260 | 5.290 | 4.993 | 28,405,384 |
| 2024-03-20 | 5.250 | 5.290 | 5.230 | 5.270 | 4.974 | 14,785,005 |
| 2024-03-19 | 5.330 | 5.340 | 5.250 | 5.250 | 4.955 | 20,514,672 |
| 2024-03-18 | 5.270 | 5.370 | 5.270 | 5.350 | 5.050 | 31,934,227 |
| 2024-03-15 | 5.190 | 5.260 | 5.180 | 5.260 | 4.965 | 18,997,290 |
| 2024-03-14 | 5.230 | 5.280 | 5.180 | 5.210 | 4.918 | 18,786,140 |
| 2024-03-13 | 5.310 | 5.310 | 5.230 | 5.260 | 4.965 | 21,259,704 |
| 2024-03-12 | 5.300 | 5.340 | 5.260 | 5.310 | 5.012 | 24,147,087 |
| 2024-03-11 | 5.230 | 5.300 | 5.220 | 5.290 | 4.993 | 22,309,347 |
| 2024-03-08 | 5.240 | 5.270 | 5.180 | 5.240 | 4.946 | 20,885,148 |
| 2024-03-07 | 5.270 | 5.340 | 5.240 | 5.250 | 4.955 | 25,587,266 |
| 2024-03-06 | 5.260 | 5.350 | 5.220 | 5.270 | 4.974 | 21,968,989 |
| 2024-03-05 | 5.320 | 5.330 | 5.240 | 5.260 | 4.965 | 25,740,950 |
| 2024-03-04 | 5.420 | 5.440 | 5.310 | 5.340 | 5.040 | 31,738,345 |
| 2024-03-01 | 5.430 | 5.480 | 5.390 | 5.450 | 5.144 | 34,470,852 |
| 2024-02-29 | 5.310 | 5.470 | 5.280 | 5.420 | 5.116 | 62,203,352 |
| 2024-02-28 | 5.430 | 5.570 | 5.360 | 5.360 | 5.059 | 69,737,294 |
| 2024-02-27 | 5.250 | 5.390 | 5.210 | 5.390 | 5.087 | 29,981,808 |
| 2024-02-26 | 5.320 | 5.350 | 5.260 | 5.280 | 4.984 | 25,555,874 |
| 2024-02-23 | 5.270 | 5.360 | 5.220 | 5.360 | 5.059 | 38,307,543 |
| 2024-02-22 | 5.210 | 5.270 | 5.180 | 5.240 | 4.946 | 22,994,539 |
| 2024-02-21 | 5.150 | 5.330 | 5.100 | 5.220 | 4.927 | 34,849,278 |
| 2024-02-20 | 5.130 | 5.210 | 5.090 | 5.190 | 4.899 | 27,219,838 |
| 2024-02-19 | 5.240 | 5.240 | 5.080 | 5.140 | 4.852 | 36,091,675 |
| 2024-02-08 | 5.240 | 5.460 | 5.200 | 5.220 | 4.927 | 54,932,676 |
| 2024-02-07 | 4.990 | 5.250 | 4.990 | 5.250 | 4.955 | 57,653,009 |
| 2024-02-06 | 4.550 | 5.060 | 4.520 | 5.020 | 4.738 | 45,208,295 |
| 2024-02-05 | 4.720 | 4.850 | 4.490 | 4.610 | 4.351 | 35,379,610 |
| 2024-02-02 | 4.920 | 4.960 | 4.680 | 4.820 | 4.549 | 28,836,881 |
| 2024-02-01 | 4.910 | 5.040 | 4.880 | 4.920 | 4.644 | 21,070,066 |
| 2024-01-31 | 5.030 | 5.060 | 4.920 | 4.950 | 4.672 | 18,375,320 |
| 2024-01-30 | 5.130 | 5.170 | 5.020 | 5.020 | 4.738 | 18,586,209 |
| 2024-01-29 | 5.240 | 5.260 | 5.140 | 5.150 | 4.861 | 18,321,616 |
| 2024-01-26 | 5.200 | 5.300 | 5.180 | 5.240 | 4.946 | 23,166,619 |
| 2024-01-25 | 5.110 | 5.260 | 5.100 | 5.240 | 4.946 | 31,764,334 |
| 2024-01-24 | 4.970 | 5.180 | 4.880 | 5.140 | 4.852 | 32,093,216 |
| 2024-01-23 | 4.840 | 5.020 | 4.760 | 4.970 | 4.691 | 22,633,359 |
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.