Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.900 | 4.980 | 4.860 | 4.930 | 4.490 | 12,178,793 |
| 2022-05-06 | 4.950 | 4.990 | 4.870 | 4.900 | 4.463 | 15,842,420 |
| 2022-05-05 | 4.960 | 5.050 | 4.930 | 5.000 | 4.554 | 17,686,632 |
| 2022-04-29 | 5.040 | 5.090 | 4.890 | 5.010 | 4.563 | 29,116,176 |
| 2022-04-28 | 4.820 | 4.980 | 4.780 | 4.870 | 4.436 | 21,236,249 |
| 2022-04-27 | 4.730 | 4.900 | 4.720 | 4.880 | 4.445 | 27,074,256 |
| 2022-04-26 | 5.200 | 5.200 | 4.810 | 4.820 | 4.390 | 40,660,014 |
| 2022-04-25 | 5.410 | 5.420 | 5.110 | 5.140 | 4.682 | 24,593,504 |
| 2022-04-22 | 5.410 | 5.510 | 5.370 | 5.450 | 4.964 | 14,219,023 |
| 2022-04-21 | 5.520 | 5.570 | 5.400 | 5.410 | 4.927 | 16,182,307 |
| 2022-04-20 | 5.570 | 5.610 | 5.500 | 5.520 | 5.028 | 12,482,489 |
| 2022-04-19 | 5.580 | 5.600 | 5.540 | 5.570 | 5.073 | 10,479,198 |
| 2022-04-18 | 5.530 | 5.610 | 5.510 | 5.570 | 5.073 | 15,484,072 |
| 2022-04-15 | 5.640 | 5.710 | 5.590 | 5.620 | 5.119 | 14,185,365 |
| 2022-04-14 | 5.650 | 5.760 | 5.650 | 5.660 | 5.155 | 18,156,111 |
| 2022-04-13 | 5.650 | 5.720 | 5.610 | 5.620 | 5.119 | 16,374,057 |
| 2022-04-12 | 5.500 | 5.710 | 5.450 | 5.690 | 5.182 | 22,408,210 |
| 2022-04-11 | 5.640 | 5.660 | 5.460 | 5.500 | 5.009 | 15,171,382 |
| 2022-04-08 | 5.640 | 5.690 | 5.530 | 5.640 | 5.137 | 15,029,390 |
| 2022-04-07 | 5.730 | 5.760 | 5.600 | 5.600 | 5.101 | 13,690,386 |
| 2022-04-06 | 5.700 | 5.750 | 5.660 | 5.740 | 5.228 | 14,719,597 |
| 2022-04-01 | 5.630 | 5.730 | 5.610 | 5.720 | 5.210 | 19,261,612 |
| 2022-03-31 | 5.610 | 5.700 | 5.600 | 5.660 | 5.155 | 13,656,240 |
| 2022-03-30 | 5.540 | 5.680 | 5.520 | 5.650 | 5.146 | 20,240,781 |
| 2022-03-29 | 5.540 | 5.550 | 5.460 | 5.490 | 5.000 | 9,354,070 |
| 2022-03-28 | 5.430 | 5.550 | 5.390 | 5.510 | 5.019 | 12,810,064 |
| 2022-03-25 | 5.490 | 5.580 | 5.450 | 5.450 | 4.964 | 12,383,249 |
| 2022-03-24 | 5.530 | 5.560 | 5.480 | 5.490 | 5.000 | 11,805,079 |
| 2022-03-23 | 5.580 | 5.600 | 5.550 | 5.570 | 5.073 | 10,044,652 |
| 2022-03-22 | 5.530 | 5.620 | 5.520 | 5.560 | 5.064 | 10,758,250 |
| 2022-03-21 | 5.630 | 5.650 | 5.530 | 5.560 | 5.064 | 18,885,791 |
| 2022-03-18 | 5.660 | 5.720 | 5.610 | 5.670 | 5.164 | 18,797,522 |
| 2022-03-17 | 5.720 | 5.770 | 5.630 | 5.670 | 5.164 | 26,688,148 |
| 2022-03-16 | 5.430 | 5.750 | 5.340 | 5.690 | 5.182 | 32,746,700 |
| 2022-03-15 | 5.520 | 5.660 | 5.350 | 5.360 | 4.882 | 25,774,154 |
| 2022-03-14 | 5.620 | 5.760 | 5.590 | 5.610 | 5.110 | 20,738,758 |
| 2022-03-11 | 5.400 | 5.840 | 5.310 | 5.730 | 5.219 | 33,705,093 |
| 2022-03-10 | 5.490 | 5.540 | 5.410 | 5.420 | 4.937 | 14,325,845 |
| 2022-03-09 | 5.640 | 5.640 | 5.200 | 5.380 | 4.900 | 29,609,693 |
| 2022-03-08 | 5.840 | 5.880 | 5.610 | 5.610 | 5.110 | 21,237,230 |
| 2022-03-07 | 5.930 | 5.940 | 5.830 | 5.840 | 5.319 | 13,247,460 |
| 2022-03-04 | 5.970 | 5.980 | 5.900 | 5.930 | 5.401 | 10,284,114 |
| 2022-03-03 | 5.950 | 6.000 | 5.940 | 5.970 | 5.438 | 10,710,818 |
| 2022-03-02 | 5.910 | 5.960 | 5.900 | 5.950 | 5.419 | 9,594,080 |
| 2022-03-01 | 5.920 | 5.940 | 5.880 | 5.930 | 5.401 | 10,786,883 |
| 2022-02-28 | 5.950 | 5.980 | 5.880 | 5.900 | 5.374 | 10,095,962 |
| 2022-02-25 | 5.960 | 6.000 | 5.930 | 5.950 | 5.419 | 9,200,329 |
| 2022-02-24 | 6.070 | 6.070 | 5.890 | 5.940 | 5.410 | 17,365,002 |
| 2022-02-23 | 6.050 | 6.090 | 6.040 | 6.070 | 5.529 | 7,841,661 |
| 2022-02-22 | 6.060 | 6.090 | 6.020 | 6.050 | 5.510 | 8,312,163 |
| 2022-02-21 | 6.080 | 6.090 | 6.050 | 6.090 | 5.547 | 7,928,983 |
| 2022-02-18 | 6.010 | 6.080 | 6.000 | 6.070 | 5.529 | 6,286,972 |
| 2022-02-17 | 6.080 | 6.090 | 6.030 | 6.040 | 5.501 | 6,965,777 |
| 2022-02-16 | 6.070 | 6.100 | 6.060 | 6.090 | 5.547 | 6,218,521 |
| 2022-02-15 | 6.060 | 6.080 | 6.040 | 6.070 | 5.529 | 6,753,753 |
| 2022-02-14 | 6.080 | 6.100 | 6.020 | 6.040 | 5.501 | 13,352,452 |
| 2022-02-11 | 6.070 | 6.150 | 6.060 | 6.110 | 5.565 | 13,218,195 |
| 2022-02-10 | 6.110 | 6.110 | 6.050 | 6.100 | 5.556 | 8,189,279 |
| 2022-02-09 | 6.070 | 6.120 | 6.050 | 6.090 | 5.547 | 10,964,230 |
| 2022-02-08 | 5.930 | 6.080 | 5.920 | 6.080 | 5.538 | 16,942,361 |
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.