Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.510 | 5.600 | 5.500 | 5.580 | 5.192 | 19,780,733 |
| 2023-04-26 | 5.520 | 5.570 | 5.500 | 5.530 | 5.145 | 18,642,993 |
| 2023-04-25 | 5.550 | 5.570 | 5.450 | 5.530 | 5.145 | 19,316,356 |
| 2023-04-24 | 5.570 | 5.600 | 5.500 | 5.530 | 5.145 | 20,015,939 |
| 2023-04-21 | 5.780 | 5.790 | 5.560 | 5.570 | 5.182 | 29,031,687 |
| 2023-04-20 | 5.830 | 5.840 | 5.730 | 5.790 | 5.387 | 19,207,889 |
| 2023-04-19 | 5.930 | 5.940 | 5.830 | 5.840 | 5.433 | 20,300,219 |
| 2023-04-18 | 5.940 | 5.970 | 5.900 | 5.930 | 5.517 | 28,787,143 |
| 2023-04-17 | 5.790 | 5.930 | 5.770 | 5.930 | 5.517 | 31,778,903 |
| 2023-04-14 | 5.830 | 5.840 | 5.770 | 5.790 | 5.387 | 14,140,209 |
| 2023-04-13 | 5.880 | 5.880 | 5.800 | 5.810 | 5.406 | 16,746,738 |
| 2023-04-12 | 5.880 | 5.900 | 5.820 | 5.880 | 5.471 | 16,736,676 |
| 2023-04-11 | 5.860 | 5.950 | 5.840 | 5.870 | 5.461 | 23,995,370 |
| 2023-04-10 | 5.950 | 5.970 | 5.800 | 5.840 | 5.433 | 22,814,833 |
| 2023-04-07 | 5.920 | 5.940 | 5.880 | 5.920 | 5.508 | 14,826,040 |
| 2023-04-06 | 5.910 | 5.940 | 5.850 | 5.900 | 5.489 | 22,583,717 |
| 2023-04-04 | 5.940 | 5.950 | 5.870 | 5.900 | 5.489 | 17,523,490 |
| 2023-04-03 | 5.800 | 5.940 | 5.790 | 5.910 | 5.499 | 30,602,706 |
| 2023-03-31 | 5.870 | 5.880 | 5.790 | 5.810 | 5.406 | 12,732,580 |
| 2023-03-30 | 5.820 | 5.880 | 5.740 | 5.840 | 5.433 | 16,130,127 |
| 2023-03-29 | 5.880 | 5.880 | 5.770 | 5.800 | 5.396 | 15,150,680 |
| 2023-03-28 | 5.890 | 5.900 | 5.840 | 5.870 | 5.461 | 13,573,558 |
| 2023-03-27 | 5.860 | 5.900 | 5.780 | 5.880 | 5.471 | 18,265,715 |
| 2023-03-24 | 5.880 | 5.930 | 5.850 | 5.870 | 5.461 | 22,241,310 |
| 2023-03-23 | 5.740 | 5.890 | 5.720 | 5.870 | 5.461 | 24,997,116 |
| 2023-03-22 | 5.730 | 5.770 | 5.720 | 5.750 | 5.350 | 13,890,280 |
| 2023-03-21 | 5.700 | 5.770 | 5.670 | 5.740 | 5.340 | 14,669,873 |
| 2023-03-20 | 5.760 | 5.800 | 5.650 | 5.670 | 5.275 | 17,622,714 |
| 2023-03-17 | 5.690 | 5.820 | 5.690 | 5.740 | 5.340 | 23,545,263 |
| 2023-03-16 | 5.680 | 5.720 | 5.640 | 5.650 | 5.257 | 14,037,674 |
| 2023-03-15 | 5.690 | 5.730 | 5.660 | 5.710 | 5.313 | 13,463,581 |
| 2023-03-14 | 5.720 | 5.720 | 5.580 | 5.620 | 5.229 | 15,293,286 |
| 2023-03-13 | 5.680 | 5.730 | 5.640 | 5.700 | 5.303 | 14,602,481 |
| 2023-03-10 | 5.750 | 5.780 | 5.700 | 5.700 | 5.303 | 16,062,275 |
| 2023-03-09 | 5.810 | 5.820 | 5.750 | 5.780 | 5.378 | 13,630,915 |
| 2023-03-08 | 5.760 | 5.820 | 5.750 | 5.810 | 5.406 | 15,478,625 |
| 2023-03-07 | 5.940 | 5.950 | 5.780 | 5.790 | 5.387 | 27,540,390 |
| 2023-03-06 | 6.050 | 6.130 | 5.900 | 5.920 | 5.508 | 37,659,394 |
| 2023-03-03 | 5.950 | 6.000 | 5.920 | 5.970 | 5.554 | 34,290,563 |
| 2023-03-02 | 5.910 | 6.070 | 5.890 | 5.960 | 5.545 | 58,084,361 |
| 2023-03-01 | 5.800 | 5.900 | 5.770 | 5.890 | 5.480 | 30,638,264 |
| 2023-02-28 | 5.740 | 5.810 | 5.730 | 5.800 | 5.396 | 14,495,885 |
| 2023-02-27 | 5.770 | 5.800 | 5.720 | 5.740 | 5.340 | 14,166,376 |
| 2023-02-24 | 5.840 | 5.840 | 5.750 | 5.810 | 5.406 | 17,139,098 |
| 2023-02-23 | 5.800 | 5.920 | 5.800 | 5.840 | 5.433 | 27,151,742 |
| 2023-02-22 | 5.820 | 5.860 | 5.770 | 5.800 | 5.396 | 19,876,632 |
| 2023-02-21 | 5.850 | 5.870 | 5.800 | 5.840 | 5.433 | 28,595,417 |
| 2023-02-20 | 5.800 | 5.880 | 5.720 | 5.860 | 5.452 | 43,017,970 |
| 2023-02-17 | 5.690 | 5.750 | 5.660 | 5.670 | 5.275 | 22,037,320 |
| 2023-02-16 | 5.780 | 5.890 | 5.670 | 5.710 | 5.313 | 45,204,675 |
| 2023-02-15 | 5.840 | 5.860 | 5.770 | 5.780 | 5.378 | 19,093,020 |
| 2023-02-14 | 5.860 | 5.880 | 5.810 | 5.840 | 5.433 | 19,654,563 |
| 2023-02-13 | 5.830 | 5.860 | 5.800 | 5.850 | 5.443 | 20,328,801 |
| 2023-02-10 | 5.870 | 5.880 | 5.810 | 5.830 | 5.424 | 21,193,965 |
| 2023-02-09 | 5.800 | 5.890 | 5.770 | 5.890 | 5.480 | 33,856,281 |
| 2023-02-08 | 5.850 | 5.860 | 5.770 | 5.790 | 5.387 | 21,930,899 |
| 2023-02-07 | 5.870 | 5.890 | 5.800 | 5.840 | 5.433 | 25,338,081 |
| 2023-02-06 | 5.860 | 5.890 | 5.810 | 5.860 | 5.452 | 20,244,383 |
| 2023-02-03 | 5.860 | 5.910 | 5.820 | 5.890 | 5.480 | 37,234,803 |
| 2023-02-02 | 6.180 | 6.180 | 5.900 | 5.920 | 5.508 | 76,348,743 |
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.