Shanxi Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.000	6.140	5.990	6.050	5.710	38,787,671
2023-07-26	6.020	6.060	5.960	6.030	5.692	48,343,209
2023-07-25	5.880	6.030	5.870	5.990	5.654	47,202,335
2023-07-24	5.750	5.780	5.730	5.780	5.456	8,429,418
2023-07-21	5.720	5.790	5.720	5.770	5.446	8,819,990
2023-07-20	5.770	5.800	5.740	5.740	5.418	11,145,985
2023-07-19	5.730	5.780	5.720	5.770	5.446	9,308,321
2023-07-18	5.710	5.760	5.700	5.740	5.418	12,125,483
2023-07-17	5.700	5.730	5.660	5.720	5.399	10,176,727
2023-07-14	5.730	5.750	5.700	5.710	5.390	7,530,396
2023-07-13	5.700	5.750	5.680	5.730	5.408	13,429,981
2023-07-12	5.710	5.730	5.640	5.650	5.333	8,276,860
2023-07-11	5.700	5.710	5.680	5.710	5.390	7,001,780
2023-07-10	5.700	5.720	5.650	5.670	5.352	7,464,728
2023-07-07	5.610	5.710	5.600	5.670	5.352	11,224,283
2023-07-06	5.620	5.660	5.610	5.630	5.314	7,818,092
2023-07-05	5.640	5.660	5.610	5.630	5.314	8,633,688
2023-07-04	5.640	5.670	5.590	5.640	5.323	11,872,093
2023-07-03	5.570	5.690	5.570	5.660	5.342	16,090,852
2023-06-30	5.550	5.620	5.520	5.580	5.267	11,824,656
2023-06-29	5.590	5.640	5.580	5.600	5.210	8,106,149
2023-06-28	5.580	5.620	5.510	5.610	5.219	11,363,328
2023-06-27	5.560	5.590	5.540	5.570	5.182	10,374,902
2023-06-26	5.600	5.620	5.520	5.540	5.154	17,591,280
2023-06-21	5.740	5.750	5.620	5.630	5.238	14,840,941
2023-06-20	5.780	5.800	5.740	5.740	5.340	7,733,574
2023-06-19	5.790	5.800	5.750	5.780	5.378	12,927,422
2023-06-16	5.740	5.800	5.720	5.800	5.396	12,906,721
2023-06-15	5.680	5.770	5.680	5.750	5.350	12,872,165
2023-06-14	5.710	5.770	5.680	5.690	5.294	11,710,150
2023-06-13	5.700	5.730	5.690	5.720	5.322	8,295,368
2023-06-12	5.690	5.730	5.680	5.710	5.313	8,109,221
2023-06-09	5.770	5.770	5.710	5.720	5.322	10,285,188
2023-06-08	5.700	5.790	5.670	5.760	5.359	11,989,800
2023-06-07	5.720	5.750	5.680	5.720	5.322	9,731,819
2023-06-06	5.810	5.810	5.690	5.710	5.313	11,599,644
2023-06-05	5.830	5.860	5.790	5.800	5.396	10,315,198
2023-06-02	5.810	5.860	5.810	5.830	5.424	10,582,985
2023-06-01	5.810	5.860	5.760	5.820	5.415	11,083,089
2023-05-31	5.810	5.840	5.780	5.820	5.415	12,133,176
2023-05-30	5.750	5.820	5.730	5.820	5.415	12,058,187
2023-05-29	5.770	5.840	5.730	5.770	5.368	15,618,255
2023-05-26	5.740	5.790	5.700	5.780	5.378	9,911,670
2023-05-25	5.710	5.760	5.670	5.740	5.340	12,003,138
2023-05-24	5.770	5.780	5.700	5.700	5.303	13,878,620
2023-05-23	5.860	5.890	5.770	5.770	5.368	15,283,370
2023-05-22	5.860	5.890	5.830	5.870	5.461	13,064,457
2023-05-19	5.950	5.950	5.860	5.870	5.461	14,627,992
2023-05-18	5.980	6.030	5.910	5.940	5.527	16,497,018
2023-05-17	5.980	6.050	5.940	5.990	5.573	16,558,778
2023-05-16	6.050	6.120	5.980	6.000	5.582	20,895,324
2023-05-15	5.950	6.050	5.850	6.030	5.610	27,017,923
2023-05-12	5.970	6.020	5.930	5.970	5.554	17,610,132
2023-05-11	6.000	6.050	5.970	5.980	5.564	19,609,502
2023-05-10	6.010	6.110	5.950	5.980	5.564	38,051,383
2023-05-09	6.060	6.270	6.020	6.060	5.638	81,322,801
2023-05-08	6.010	6.090	5.930	6.050	5.629	40,093,847
2023-05-05	6.010	6.080	5.960	5.980	5.564	42,486,909
2023-05-04	5.860	6.020	5.820	5.990	5.573	52,164,654
2023-04-28	5.670	5.950	5.650	5.880	5.471	59,833,813

← NewerPage 14 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.