Shanxi Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.650	5.730	5.630	5.700	5.380	25,121,449
2023-10-26	5.610	5.690	5.600	5.670	5.352	25,463,195
2023-10-25	5.690	5.700	5.620	5.630	5.314	26,692,171
2023-10-24	5.520	5.690	5.510	5.650	5.333	37,240,045
2023-10-23	5.640	5.660	5.460	5.500	5.191	31,887,813
2023-10-20	5.600	5.710	5.590	5.660	5.342	30,672,620
2023-10-19	5.620	5.720	5.610	5.610	5.295	27,481,283
2023-10-18	5.650	5.700	5.640	5.640	5.323	20,961,277
2023-10-17	5.610	5.710	5.610	5.670	5.352	25,976,200
2023-10-16	5.650	5.650	5.570	5.620	5.305	14,811,548
2023-10-13	5.620	5.640	5.600	5.620	5.305	15,265,094
2023-10-12	5.660	5.690	5.630	5.650	5.333	17,975,541
2023-10-11	5.630	5.680	5.590	5.600	5.286	22,528,918
2023-10-10	5.630	5.680	5.620	5.630	5.314	20,233,261
2023-10-09	5.720	5.730	5.570	5.630	5.314	31,500,410
2023-09-28	5.790	5.810	5.740	5.750	5.427	23,551,998
2023-09-27	5.790	5.820	5.780	5.780	5.456	18,683,767
2023-09-26	5.800	5.840	5.790	5.790	5.465	13,373,798
2023-09-25	5.880	5.890	5.790	5.800	5.474	33,326,537
2023-09-22	5.770	5.920	5.770	5.910	5.578	41,430,814
2023-09-21	5.820	5.860	5.780	5.780	5.456	23,874,865
2023-09-20	5.810	5.860	5.800	5.830	5.503	22,311,883
2023-09-19	5.850	5.870	5.810	5.820	5.493	20,562,568
2023-09-18	5.810	5.860	5.800	5.830	5.503	20,202,432
2023-09-15	5.870	5.900	5.820	5.830	5.503	26,582,186
2023-09-14	5.840	5.880	5.810	5.850	5.522	27,083,243
2023-09-13	5.890	5.900	5.810	5.830	5.503	29,330,132
2023-09-12	5.940	5.960	5.890	5.900	5.569	32,556,570
2023-09-11	5.890	6.000	5.850	5.970	5.635	54,332,175
2023-09-08	5.850	5.910	5.820	5.880	5.550	30,912,465
2023-09-07	5.900	5.950	5.840	5.860	5.531	45,556,178
2023-09-06	5.900	5.940	5.890	5.920	5.588	42,285,657
2023-09-05	5.940	5.950	5.890	5.920	5.588	51,679,090
2023-09-04	5.940	6.000	5.890	5.970	5.635	67,332,222
2023-09-01	6.090	6.120	5.910	5.920	5.588	92,614,857
2023-08-31	6.270	6.310	6.040	6.060	5.720	138,102,835
2023-08-30	6.720	6.770	6.280	6.330	5.975	321,846,193
2023-08-29	6.550	7.110	6.420	6.980	6.588	420,372,654
2023-08-28	7.080	7.080	6.430	6.460	6.097	230,704,803
2023-08-25	6.210	6.650	6.170	6.440	6.079	118,512,764
2023-08-24	6.230	6.300	6.160	6.210	5.861	23,840,250
2023-08-23	6.330	6.340	6.160	6.180	5.833	25,187,115
2023-08-22	6.340	6.400	6.260	6.350	5.994	35,676,586
2023-08-21	6.370	6.490	6.250	6.260	5.909	36,270,011
2023-08-18	6.570	6.630	6.400	6.430	6.069	37,993,630
2023-08-17	6.450	6.640	6.410	6.580	6.211	53,697,345
2023-08-16	6.380	6.640	6.320	6.510	6.145	50,124,569
2023-08-15	6.410	6.490	6.350	6.450	6.088	36,200,334
2023-08-14	6.420	6.500	6.370	6.440	6.079	43,018,805
2023-08-11	6.730	6.730	6.500	6.500	6.135	64,955,587
2023-08-10	6.680	6.760	6.640	6.740	6.362	51,935,341
2023-08-09	6.740	6.790	6.640	6.680	6.305	41,961,120
2023-08-08	6.750	6.830	6.590	6.740	6.362	64,198,227
2023-08-07	6.710	6.840	6.680	6.810	6.428	78,694,129
2023-08-04	6.900	7.100	6.720	6.820	6.437	174,996,678
2023-08-03	6.600	6.780	6.480	6.770	6.390	111,542,347
2023-08-02	6.470	6.630	6.450	6.590	6.220	70,548,388
2023-08-01	6.430	6.610	6.420	6.500	6.135	87,480,576
2023-07-31	6.480	6.740	6.480	6.510	6.145	140,288,438
2023-07-28	6.020	6.560	6.010	6.550	6.182	123,311,244

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.