Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.070 | 5.090 | 4.790 | 4.840 | 4.568 | 24,551,295 |
| 2024-01-19 | 5.070 | 5.110 | 5.050 | 5.080 | 4.795 | 12,546,659 |
| 2024-01-18 | 5.100 | 5.120 | 4.950 | 5.110 | 4.823 | 28,115,755 |
| 2024-01-17 | 5.190 | 5.200 | 5.110 | 5.110 | 4.823 | 11,417,160 |
| 2024-01-16 | 5.160 | 5.210 | 5.100 | 5.200 | 4.908 | 14,611,629 |
| 2024-01-15 | 5.180 | 5.230 | 5.160 | 5.170 | 4.880 | 8,654,886 |
| 2024-01-12 | 5.190 | 5.270 | 5.180 | 5.210 | 4.918 | 11,668,925 |
| 2024-01-11 | 5.120 | 5.230 | 5.120 | 5.210 | 4.918 | 11,184,555 |
| 2024-01-10 | 5.170 | 5.200 | 5.100 | 5.140 | 4.852 | 10,507,112 |
| 2024-01-09 | 5.190 | 5.230 | 5.140 | 5.170 | 4.880 | 11,983,000 |
| 2024-01-08 | 5.270 | 5.280 | 5.180 | 5.180 | 4.889 | 14,498,410 |
| 2024-01-05 | 5.310 | 5.360 | 5.270 | 5.290 | 4.993 | 11,362,358 |
| 2024-01-04 | 5.380 | 5.380 | 5.290 | 5.320 | 5.021 | 11,682,315 |
| 2024-01-03 | 5.340 | 5.410 | 5.340 | 5.380 | 5.078 | 14,258,270 |
| 2024-01-02 | 5.390 | 5.400 | 5.350 | 5.350 | 5.050 | 11,812,669 |
| 2023-12-29 | 5.350 | 5.410 | 5.340 | 5.390 | 5.087 | 14,401,537 |
| 2023-12-28 | 5.250 | 5.400 | 5.230 | 5.360 | 5.059 | 21,091,830 |
| 2023-12-27 | 5.200 | 5.300 | 5.160 | 5.270 | 4.974 | 15,487,949 |
| 2023-12-26 | 5.240 | 5.260 | 5.190 | 5.200 | 4.908 | 9,696,134 |
| 2023-12-25 | 5.270 | 5.290 | 5.210 | 5.240 | 4.946 | 11,036,665 |
| 2023-12-22 | 5.340 | 5.360 | 5.270 | 5.290 | 4.993 | 16,023,267 |
| 2023-12-21 | 5.330 | 5.370 | 5.290 | 5.340 | 5.040 | 15,575,140 |
| 2023-12-20 | 5.480 | 5.480 | 5.350 | 5.350 | 5.050 | 19,035,580 |
| 2023-12-19 | 5.500 | 5.520 | 5.440 | 5.480 | 5.172 | 13,386,830 |
| 2023-12-18 | 5.560 | 5.590 | 5.490 | 5.510 | 5.201 | 12,503,370 |
| 2023-12-15 | 5.570 | 5.620 | 5.540 | 5.540 | 5.229 | 14,674,736 |
| 2023-12-14 | 5.580 | 5.610 | 5.550 | 5.550 | 5.239 | 10,667,540 |
| 2023-12-13 | 5.610 | 5.620 | 5.560 | 5.570 | 5.257 | 10,163,136 |
| 2023-12-12 | 5.580 | 5.630 | 5.570 | 5.610 | 5.295 | 14,545,190 |
| 2023-12-11 | 5.500 | 5.610 | 5.420 | 5.600 | 5.286 | 25,912,192 |
| 2023-12-08 | 5.550 | 5.560 | 5.490 | 5.500 | 5.191 | 14,527,710 |
| 2023-12-07 | 5.510 | 5.560 | 5.480 | 5.540 | 5.229 | 13,837,690 |
| 2023-12-06 | 5.510 | 5.550 | 5.490 | 5.500 | 5.191 | 13,924,867 |
| 2023-12-05 | 5.590 | 5.590 | 5.510 | 5.510 | 5.201 | 18,221,936 |
| 2023-12-04 | 5.630 | 5.650 | 5.590 | 5.590 | 5.276 | 13,973,393 |
| 2023-12-01 | 5.570 | 5.630 | 5.550 | 5.620 | 5.305 | 12,349,028 |
| 2023-11-30 | 5.560 | 5.610 | 5.550 | 5.580 | 5.267 | 12,276,490 |
| 2023-11-29 | 5.620 | 5.640 | 5.550 | 5.570 | 5.257 | 19,526,250 |
| 2023-11-28 | 5.640 | 5.650 | 5.610 | 5.640 | 5.323 | 12,368,909 |
| 2023-11-27 | 5.670 | 5.680 | 5.620 | 5.630 | 5.314 | 17,140,549 |
| 2023-11-24 | 5.740 | 5.750 | 5.680 | 5.690 | 5.371 | 14,042,433 |
| 2023-11-23 | 5.710 | 5.750 | 5.680 | 5.750 | 5.427 | 15,189,150 |
| 2023-11-22 | 5.760 | 5.790 | 5.710 | 5.710 | 5.390 | 17,796,470 |
| 2023-11-21 | 5.780 | 5.850 | 5.750 | 5.760 | 5.437 | 24,091,221 |
| 2023-11-20 | 5.780 | 5.790 | 5.720 | 5.770 | 5.446 | 15,450,310 |
| 2023-11-17 | 5.750 | 5.790 | 5.730 | 5.780 | 5.456 | 14,541,070 |
| 2023-11-16 | 5.800 | 5.830 | 5.740 | 5.750 | 5.427 | 17,231,348 |
| 2023-11-15 | 5.840 | 5.890 | 5.790 | 5.810 | 5.484 | 32,638,869 |
| 2023-11-14 | 5.720 | 5.840 | 5.710 | 5.790 | 5.465 | 32,195,130 |
| 2023-11-13 | 5.720 | 5.740 | 5.690 | 5.730 | 5.408 | 18,412,112 |
| 2023-11-10 | 5.700 | 5.750 | 5.690 | 5.720 | 5.399 | 21,202,890 |
| 2023-11-09 | 5.730 | 5.770 | 5.690 | 5.710 | 5.390 | 21,527,005 |
| 2023-11-08 | 5.820 | 5.850 | 5.710 | 5.750 | 5.427 | 33,711,835 |
| 2023-11-07 | 5.750 | 5.860 | 5.740 | 5.830 | 5.503 | 42,850,976 |
| 2023-11-06 | 5.720 | 5.810 | 5.690 | 5.800 | 5.474 | 55,632,850 |
| 2023-11-03 | 5.580 | 5.650 | 5.560 | 5.620 | 5.305 | 17,919,233 |
| 2023-11-02 | 5.630 | 5.660 | 5.570 | 5.570 | 5.257 | 15,661,780 |
| 2023-11-01 | 5.650 | 5.670 | 5.630 | 5.630 | 5.314 | 22,369,966 |
| 2023-10-31 | 5.630 | 5.660 | 5.590 | 5.620 | 5.305 | 22,498,999 |
| 2023-10-30 | 5.640 | 5.650 | 5.610 | 5.640 | 5.323 | 31,799,580 |
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.