Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.170 | 5.320 | 5.160 | 5.310 | 4.940 | 15,567,195 |
| 2022-10-31 | 5.130 | 5.250 | 5.110 | 5.150 | 4.792 | 17,388,979 |
| 2022-10-28 | 5.320 | 5.390 | 5.220 | 5.220 | 4.857 | 14,746,229 |
| 2022-10-27 | 5.320 | 5.400 | 5.320 | 5.330 | 4.959 | 10,676,281 |
| 2022-10-26 | 5.240 | 5.360 | 5.240 | 5.320 | 4.950 | 11,972,426 |
| 2022-10-25 | 5.250 | 5.320 | 5.160 | 5.250 | 4.885 | 10,794,462 |
| 2022-10-24 | 5.330 | 5.460 | 5.230 | 5.250 | 4.885 | 17,175,122 |
| 2022-10-21 | 5.450 | 5.480 | 5.300 | 5.310 | 4.940 | 16,809,074 |
| 2022-10-20 | 5.240 | 5.380 | 5.230 | 5.310 | 4.940 | 12,425,257 |
| 2022-10-19 | 5.300 | 5.320 | 5.260 | 5.270 | 4.903 | 8,638,148 |
| 2022-10-18 | 5.320 | 5.350 | 5.270 | 5.290 | 4.922 | 10,171,571 |
| 2022-10-17 | 5.210 | 5.330 | 5.200 | 5.300 | 4.931 | 13,643,452 |
| 2022-10-14 | 5.240 | 5.280 | 5.210 | 5.240 | 4.875 | 12,272,701 |
| 2022-10-13 | 5.190 | 5.220 | 5.150 | 5.200 | 4.838 | 10,233,090 |
| 2022-10-12 | 5.100 | 5.230 | 5.080 | 5.220 | 4.857 | 14,124,918 |
| 2022-10-11 | 5.010 | 5.160 | 5.000 | 5.110 | 4.754 | 12,550,879 |
| 2022-10-10 | 5.070 | 5.110 | 4.980 | 5.000 | 4.652 | 8,931,230 |
| 2022-09-30 | 5.080 | 5.120 | 5.050 | 5.060 | 4.708 | 9,938,055 |
| 2022-09-29 | 5.150 | 5.180 | 5.040 | 5.060 | 4.708 | 11,956,031 |
| 2022-09-28 | 5.190 | 5.200 | 5.120 | 5.120 | 4.764 | 8,914,343 |
| 2022-09-27 | 5.130 | 5.200 | 5.100 | 5.200 | 4.838 | 10,412,966 |
| 2022-09-26 | 5.200 | 5.230 | 5.110 | 5.110 | 4.754 | 14,170,996 |
| 2022-09-23 | 5.230 | 5.280 | 5.170 | 5.230 | 4.866 | 12,398,710 |
| 2022-09-22 | 5.220 | 5.280 | 5.210 | 5.230 | 4.866 | 11,158,091 |
| 2022-09-21 | 5.200 | 5.260 | 5.110 | 5.250 | 4.885 | 11,780,370 |
| 2022-09-20 | 5.250 | 5.290 | 5.190 | 5.200 | 4.838 | 13,202,363 |
| 2022-09-19 | 5.220 | 5.280 | 5.190 | 5.260 | 4.894 | 14,207,121 |
| 2022-09-16 | 5.470 | 5.480 | 5.220 | 5.230 | 4.866 | 31,621,784 |
| 2022-09-15 | 5.540 | 5.630 | 5.430 | 5.470 | 5.089 | 24,797,285 |
| 2022-09-14 | 5.510 | 5.590 | 5.490 | 5.520 | 5.136 | 19,573,867 |
| 2022-09-13 | 5.590 | 5.690 | 5.570 | 5.600 | 5.210 | 22,744,320 |
| 2022-09-09 | 5.500 | 5.610 | 5.500 | 5.570 | 5.182 | 23,340,900 |
| 2022-09-08 | 5.570 | 5.590 | 5.490 | 5.490 | 5.108 | 18,221,839 |
| 2022-09-07 | 5.570 | 5.580 | 5.530 | 5.540 | 5.154 | 18,526,349 |
| 2022-09-06 | 5.570 | 5.620 | 5.550 | 5.590 | 5.201 | 25,608,897 |
| 2022-09-05 | 5.550 | 5.620 | 5.520 | 5.570 | 5.182 | 24,582,291 |
| 2022-09-02 | 5.600 | 5.650 | 5.530 | 5.570 | 5.182 | 32,752,405 |
| 2022-09-01 | 5.750 | 5.800 | 5.550 | 5.550 | 5.164 | 66,866,225 |
| 2022-08-31 | 5.990 | 6.140 | 5.780 | 5.820 | 5.415 | 110,513,550 |
| 2022-08-30 | 5.710 | 6.280 | 5.680 | 6.050 | 5.629 | 119,941,295 |
| 2022-08-29 | 5.700 | 5.760 | 5.650 | 5.710 | 5.313 | 21,672,523 |
| 2022-08-26 | 5.700 | 5.820 | 5.650 | 5.770 | 5.368 | 28,326,227 |
| 2022-08-25 | 5.700 | 5.800 | 5.630 | 5.740 | 5.340 | 25,123,132 |
| 2022-08-24 | 5.720 | 5.860 | 5.640 | 5.650 | 5.257 | 30,563,985 |
| 2022-08-23 | 5.710 | 5.800 | 5.610 | 5.740 | 5.340 | 23,976,138 |
| 2022-08-22 | 5.680 | 5.750 | 5.640 | 5.690 | 5.294 | 18,748,795 |
| 2022-08-19 | 5.770 | 5.810 | 5.720 | 5.730 | 5.331 | 19,272,031 |
| 2022-08-18 | 5.750 | 5.820 | 5.720 | 5.770 | 5.368 | 23,487,720 |
| 2022-08-17 | 5.720 | 5.860 | 5.660 | 5.790 | 5.387 | 37,204,293 |
| 2022-08-16 | 5.700 | 5.800 | 5.630 | 5.680 | 5.285 | 22,164,358 |
| 2022-08-15 | 5.670 | 5.710 | 5.630 | 5.640 | 5.247 | 21,666,746 |
| 2022-08-12 | 5.580 | 5.740 | 5.540 | 5.700 | 5.303 | 38,820,968 |
| 2022-08-11 | 5.370 | 5.620 | 5.360 | 5.600 | 5.210 | 41,635,249 |
| 2022-08-10 | 5.340 | 5.430 | 5.310 | 5.340 | 4.968 | 11,387,282 |
| 2022-08-09 | 5.380 | 5.410 | 5.330 | 5.350 | 4.978 | 15,010,860 |
| 2022-08-08 | 5.470 | 5.470 | 5.370 | 5.390 | 5.015 | 21,420,390 |
| 2022-08-05 | 5.240 | 5.630 | 5.240 | 5.520 | 5.136 | 36,786,860 |
| 2022-08-04 | 5.200 | 5.260 | 5.160 | 5.230 | 4.866 | 8,752,001 |
| 2022-08-03 | 5.250 | 5.360 | 5.160 | 5.160 | 4.801 | 13,952,334 |
| 2022-08-02 | 5.420 | 5.420 | 5.200 | 5.270 | 4.903 | 19,990,925 |
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.