Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.940 | 6.050 | 5.910 | 6.050 | 5.629 | 72,566,996 |
| 2023-01-31 | 5.970 | 5.970 | 5.870 | 5.920 | 5.508 | 37,527,543 |
| 2023-01-30 | 6.080 | 6.090 | 5.910 | 5.940 | 5.527 | 63,896,658 |
| 2023-01-20 | 6.190 | 6.190 | 5.900 | 6.020 | 5.601 | 78,519,335 |
| 2023-01-19 | 6.110 | 6.180 | 6.030 | 6.150 | 5.722 | 94,559,771 |
| 2023-01-18 | 5.980 | 6.220 | 5.950 | 6.090 | 5.666 | 115,125,444 |
| 2023-01-17 | 5.940 | 6.150 | 5.900 | 6.060 | 5.638 | 155,387,342 |
| 2023-01-16 | 5.510 | 6.050 | 5.510 | 6.050 | 5.629 | 100,645,222 |
| 2023-01-13 | 5.400 | 5.500 | 5.370 | 5.500 | 5.117 | 18,532,354 |
| 2023-01-12 | 5.390 | 5.390 | 5.330 | 5.390 | 5.015 | 7,624,457 |
| 2023-01-11 | 5.420 | 5.420 | 5.350 | 5.370 | 4.996 | 7,263,202 |
| 2023-01-10 | 5.440 | 5.460 | 5.370 | 5.400 | 5.024 | 9,257,420 |
| 2023-01-09 | 5.400 | 5.460 | 5.380 | 5.420 | 5.043 | 10,962,646 |
| 2023-01-06 | 5.370 | 5.420 | 5.350 | 5.370 | 4.996 | 7,989,302 |
| 2023-01-05 | 5.350 | 5.410 | 5.330 | 5.380 | 5.006 | 12,333,752 |
| 2023-01-04 | 5.350 | 5.360 | 5.310 | 5.330 | 4.959 | 9,017,150 |
| 2023-01-03 | 5.300 | 5.350 | 5.240 | 5.340 | 4.968 | 10,809,253 |
| 2022-12-30 | 5.290 | 5.310 | 5.270 | 5.300 | 4.931 | 5,501,044 |
| 2022-12-29 | 5.280 | 5.290 | 5.220 | 5.260 | 4.894 | 6,688,286 |
| 2022-12-28 | 5.290 | 5.340 | 5.280 | 5.290 | 4.922 | 7,353,550 |
| 2022-12-27 | 5.290 | 5.340 | 5.290 | 5.310 | 4.940 | 7,208,040 |
| 2022-12-26 | 5.310 | 5.330 | 5.280 | 5.290 | 4.922 | 6,180,409 |
| 2022-12-23 | 5.280 | 5.340 | 5.260 | 5.300 | 4.931 | 6,791,405 |
| 2022-12-22 | 5.390 | 5.410 | 5.260 | 5.290 | 4.922 | 7,671,213 |
| 2022-12-21 | 5.380 | 5.410 | 5.330 | 5.350 | 4.978 | 6,170,748 |
| 2022-12-20 | 5.330 | 5.400 | 5.330 | 5.380 | 5.006 | 9,034,604 |
| 2022-12-19 | 5.530 | 5.580 | 5.310 | 5.330 | 4.959 | 18,124,553 |
| 2022-12-16 | 5.480 | 5.530 | 5.470 | 5.530 | 5.145 | 8,713,635 |
| 2022-12-15 | 5.490 | 5.560 | 5.490 | 5.510 | 5.126 | 10,615,592 |
| 2022-12-14 | 5.500 | 5.550 | 5.480 | 5.490 | 5.108 | 8,085,966 |
| 2022-12-13 | 5.500 | 5.540 | 5.480 | 5.510 | 5.126 | 7,477,054 |
| 2022-12-12 | 5.580 | 5.590 | 5.460 | 5.500 | 5.117 | 17,597,770 |
| 2022-12-09 | 5.600 | 5.620 | 5.510 | 5.600 | 5.210 | 21,456,794 |
| 2022-12-08 | 5.620 | 5.640 | 5.560 | 5.580 | 5.192 | 10,688,881 |
| 2022-12-07 | 5.640 | 5.700 | 5.580 | 5.610 | 5.219 | 15,835,661 |
| 2022-12-06 | 5.650 | 5.720 | 5.630 | 5.650 | 5.257 | 17,918,784 |
| 2022-12-05 | 5.610 | 5.700 | 5.590 | 5.670 | 5.275 | 25,279,050 |
| 2022-12-02 | 5.560 | 5.600 | 5.540 | 5.570 | 5.182 | 12,093,481 |
| 2022-12-01 | 5.650 | 5.710 | 5.550 | 5.560 | 5.173 | 21,391,763 |
| 2022-11-30 | 5.620 | 5.660 | 5.570 | 5.580 | 5.192 | 20,308,373 |
| 2022-11-29 | 5.490 | 5.640 | 5.470 | 5.610 | 5.219 | 24,134,743 |
| 2022-11-28 | 5.430 | 5.480 | 5.350 | 5.460 | 5.080 | 13,289,932 |
| 2022-11-25 | 5.430 | 5.530 | 5.430 | 5.490 | 5.108 | 9,959,914 |
| 2022-11-24 | 5.520 | 5.530 | 5.430 | 5.440 | 5.061 | 10,075,280 |
| 2022-11-23 | 5.450 | 5.520 | 5.450 | 5.490 | 5.108 | 9,805,861 |
| 2022-11-22 | 5.480 | 5.550 | 5.450 | 5.480 | 5.099 | 13,290,700 |
| 2022-11-21 | 5.570 | 5.580 | 5.470 | 5.490 | 5.108 | 13,865,922 |
| 2022-11-18 | 5.650 | 5.660 | 5.570 | 5.600 | 5.210 | 19,621,337 |
| 2022-11-17 | 5.580 | 5.660 | 5.570 | 5.640 | 5.247 | 17,519,357 |
| 2022-11-16 | 5.660 | 5.690 | 5.580 | 5.590 | 5.201 | 25,492,440 |
| 2022-11-15 | 5.550 | 5.770 | 5.520 | 5.690 | 5.294 | 41,325,264 |
| 2022-11-14 | 5.460 | 5.610 | 5.450 | 5.560 | 5.173 | 30,916,090 |
| 2022-11-11 | 5.480 | 5.550 | 5.410 | 5.460 | 5.080 | 30,918,874 |
| 2022-11-10 | 5.330 | 5.400 | 5.310 | 5.380 | 5.006 | 10,319,899 |
| 2022-11-09 | 5.360 | 5.400 | 5.340 | 5.340 | 4.968 | 7,102,212 |
| 2022-11-08 | 5.410 | 5.410 | 5.330 | 5.370 | 4.996 | 11,415,966 |
| 2022-11-07 | 5.370 | 5.430 | 5.350 | 5.410 | 5.033 | 15,283,704 |
| 2022-11-04 | 5.310 | 5.430 | 5.300 | 5.390 | 5.015 | 19,008,986 |
| 2022-11-03 | 5.310 | 5.340 | 5.250 | 5.310 | 4.940 | 12,305,829 |
| 2022-11-02 | 5.300 | 5.370 | 5.270 | 5.350 | 4.978 | 11,543,918 |
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.