Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.420 | 5.420 | 5.200 | 5.270 | 4.903 | 19,990,925 |
| 2022-08-01 | 5.440 | 5.480 | 5.380 | 5.460 | 5.080 | 12,795,531 |
| 2022-07-29 | 5.500 | 5.530 | 5.430 | 5.450 | 5.071 | 10,481,127 |
| 2022-07-28 | 5.500 | 5.600 | 5.500 | 5.510 | 5.126 | 13,671,209 |
| 2022-07-27 | 5.530 | 5.530 | 5.460 | 5.480 | 5.099 | 7,824,314 |
| 2022-07-26 | 5.510 | 5.570 | 5.490 | 5.530 | 5.145 | 8,152,391 |
| 2022-07-25 | 5.560 | 5.580 | 5.500 | 5.520 | 5.136 | 10,527,154 |
| 2022-07-22 | 5.560 | 5.630 | 5.490 | 5.540 | 5.154 | 12,164,485 |
| 2022-07-21 | 5.600 | 5.610 | 5.540 | 5.560 | 5.173 | 11,228,688 |
| 2022-07-20 | 5.600 | 5.630 | 5.550 | 5.600 | 5.210 | 12,657,890 |
| 2022-07-19 | 5.510 | 5.620 | 5.500 | 5.600 | 5.210 | 17,043,140 |
| 2022-07-18 | 5.340 | 5.520 | 5.300 | 5.510 | 5.126 | 17,074,671 |
| 2022-07-15 | 5.480 | 5.520 | 5.320 | 5.330 | 4.959 | 17,794,473 |
| 2022-07-14 | 5.500 | 5.550 | 5.470 | 5.500 | 5.117 | 13,860,210 |
| 2022-07-13 | 5.470 | 5.550 | 5.470 | 5.520 | 5.136 | 11,360,810 |
| 2022-07-12 | 5.460 | 5.570 | 5.430 | 5.490 | 5.108 | 15,122,553 |
| 2022-07-11 | 5.450 | 5.540 | 5.430 | 5.460 | 5.080 | 12,744,607 |
| 2022-07-08 | 5.520 | 5.560 | 5.450 | 5.450 | 5.071 | 14,094,608 |
| 2022-07-07 | 5.480 | 5.580 | 5.470 | 5.490 | 5.108 | 13,758,339 |
| 2022-07-06 | 5.520 | 5.550 | 5.460 | 5.500 | 5.117 | 18,692,010 |
| 2022-07-05 | 5.650 | 5.660 | 5.520 | 5.550 | 5.164 | 22,642,119 |
| 2022-07-04 | 5.630 | 5.660 | 5.550 | 5.620 | 5.229 | 18,143,830 |
| 2022-07-01 | 5.740 | 5.750 | 5.600 | 5.610 | 5.219 | 25,444,874 |
| 2022-06-30 | 5.600 | 5.830 | 5.580 | 5.740 | 5.340 | 52,624,692 |
| 2022-06-29 | 5.630 | 5.940 | 5.600 | 5.650 | 5.257 | 68,754,183 |
| 2022-06-28 | 5.610 | 5.720 | 5.600 | 5.700 | 5.192 | 20,930,158 |
| 2022-06-27 | 5.700 | 5.730 | 5.610 | 5.620 | 5.119 | 18,113,532 |
| 2022-06-24 | 5.670 | 5.760 | 5.630 | 5.670 | 5.164 | 21,854,456 |
| 2022-06-23 | 5.500 | 5.700 | 5.500 | 5.660 | 5.155 | 27,894,238 |
| 2022-06-22 | 5.640 | 5.650 | 5.520 | 5.520 | 5.028 | 23,096,349 |
| 2022-06-21 | 5.670 | 5.720 | 5.570 | 5.610 | 5.110 | 27,322,501 |
| 2022-06-20 | 5.800 | 5.830 | 5.670 | 5.690 | 5.182 | 37,865,141 |
| 2022-06-17 | 5.720 | 6.000 | 5.680 | 5.880 | 5.356 | 55,142,751 |
| 2022-06-16 | 5.970 | 5.980 | 5.730 | 5.740 | 5.228 | 58,890,574 |
| 2022-06-15 | 5.900 | 6.180 | 5.850 | 6.000 | 5.465 | 109,122,372 |
| 2022-06-14 | 5.540 | 5.880 | 5.510 | 5.830 | 5.310 | 62,810,072 |
| 2022-06-13 | 5.600 | 5.640 | 5.500 | 5.560 | 5.064 | 28,344,844 |
| 2022-06-10 | 5.460 | 5.690 | 5.450 | 5.670 | 5.164 | 39,093,320 |
| 2022-06-09 | 5.540 | 5.690 | 5.490 | 5.560 | 5.064 | 38,329,615 |
| 2022-06-08 | 5.490 | 5.560 | 5.450 | 5.530 | 5.037 | 29,415,524 |
| 2022-06-07 | 5.580 | 5.600 | 5.460 | 5.480 | 4.991 | 39,107,447 |
| 2022-06-06 | 5.420 | 5.700 | 5.420 | 5.570 | 5.073 | 72,267,828 |
| 2022-06-02 | 5.210 | 5.750 | 5.200 | 5.530 | 5.037 | 89,973,578 |
| 2022-06-01 | 5.170 | 5.280 | 5.160 | 5.230 | 4.764 | 14,692,548 |
| 2022-05-31 | 5.150 | 5.210 | 5.110 | 5.180 | 4.718 | 16,954,020 |
| 2022-05-30 | 5.120 | 5.140 | 5.090 | 5.140 | 4.682 | 11,424,411 |
| 2022-05-27 | 5.140 | 5.160 | 5.070 | 5.100 | 4.645 | 11,581,086 |
| 2022-05-26 | 5.040 | 5.180 | 5.020 | 5.130 | 4.672 | 14,693,987 |
| 2022-05-25 | 4.970 | 5.040 | 4.970 | 5.030 | 4.581 | 9,249,752 |
| 2022-05-24 | 5.130 | 5.160 | 4.960 | 4.970 | 4.527 | 15,525,841 |
| 2022-05-23 | 5.110 | 5.150 | 5.090 | 5.130 | 4.672 | 12,111,017 |
| 2022-05-20 | 5.040 | 5.120 | 5.030 | 5.100 | 4.645 | 15,135,728 |
| 2022-05-19 | 4.990 | 5.030 | 4.960 | 5.020 | 4.572 | 9,848,897 |
| 2022-05-18 | 5.020 | 5.080 | 5.010 | 5.040 | 4.590 | 10,868,708 |
| 2022-05-17 | 5.050 | 5.050 | 4.980 | 5.030 | 4.581 | 10,238,090 |
| 2022-05-16 | 5.110 | 5.120 | 5.020 | 5.040 | 4.590 | 10,663,029 |
| 2022-05-13 | 5.100 | 5.110 | 5.050 | 5.080 | 4.627 | 10,495,183 |
| 2022-05-12 | 5.050 | 5.130 | 5.020 | 5.060 | 4.609 | 14,900,278 |
| 2022-05-11 | 5.100 | 5.210 | 5.070 | 5.070 | 4.618 | 32,798,102 |
| 2022-05-10 | 4.910 | 5.220 | 4.900 | 5.160 | 4.700 | 41,929,412 |
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.