Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.380 | 5.440 | 5.300 | 5.330 | 5.330 | 33,559,105 |
| 2026-07-16 | 5.360 | 5.400 | 5.320 | 5.370 | 5.370 | 22,220,939 |
| 2026-07-15 | 5.330 | 5.420 | 5.320 | 5.420 | 5.420 | 28,989,381 |
| 2026-07-14 | 5.250 | 5.360 | 5.220 | 5.340 | 5.340 | 22,034,230 |
| 2026-07-13 | 5.280 | 5.310 | 5.240 | 5.260 | 5.260 | 18,958,951 |
| 2026-07-10 | 5.340 | 5.340 | 5.240 | 5.300 | 5.300 | 18,839,320 |
| 2026-07-09 | 5.320 | 5.360 | 5.250 | 5.350 | 5.350 | 21,978,330 |
| 2026-07-08 | 5.280 | 5.360 | 5.260 | 5.310 | 5.310 | 16,833,100 |
| 2026-07-07 | 5.380 | 5.430 | 5.290 | 5.310 | 5.310 | 25,399,504 |
| 2026-07-06 | 5.400 | 5.450 | 5.340 | 5.380 | 5.380 | 25,270,332 |
| 2026-07-03 | 5.400 | 5.450 | 5.330 | 5.380 | 5.380 | 28,179,037 |
| 2026-07-02 | 5.360 | 5.540 | 5.340 | 5.380 | 5.380 | 55,454,902 |
| 2026-07-01 | 5.150 | 5.410 | 5.140 | 5.370 | 5.370 | 55,463,520 |
| 2026-06-30 | 5.120 | 5.220 | 5.090 | 5.160 | 5.160 | 27,042,801 |
| 2026-06-29 | 5.090 | 5.180 | 5.040 | 5.140 | 5.140 | 31,218,500 |
| 2026-06-26 | 5.300 | 5.350 | 5.090 | 5.090 | 5.090 | 45,340,129 |
| 2026-06-25 | 5.240 | 5.440 | 5.190 | 5.390 | 5.310 | 49,732,359 |
| 2026-06-24 | 5.370 | 5.460 | 5.240 | 5.270 | 5.192 | 40,474,820 |
| 2026-06-23 | 5.330 | 5.510 | 5.290 | 5.380 | 5.300 | 63,196,641 |
| 2026-06-22 | 5.050 | 5.350 | 5.040 | 5.340 | 5.261 | 54,246,328 |
| 2026-06-18 | 5.210 | 5.230 | 5.050 | 5.080 | 5.005 | 31,594,973 |
| 2026-06-17 | 5.240 | 5.300 | 5.200 | 5.230 | 5.152 | 29,150,947 |
| 2026-06-16 | 5.260 | 5.290 | 5.210 | 5.240 | 5.162 | 26,677,065 |
| 2026-06-15 | 5.180 | 5.380 | 5.140 | 5.270 | 5.192 | 48,836,170 |
| 2026-06-12 | 4.950 | 5.160 | 4.940 | 5.150 | 5.074 | 45,194,703 |
| 2026-06-11 | 4.980 | 5.040 | 4.900 | 4.940 | 4.867 | 22,134,886 |
| 2026-06-10 | 4.970 | 5.040 | 4.950 | 5.010 | 4.936 | 24,547,753 |
| 2026-06-09 | 4.930 | 4.990 | 4.900 | 4.980 | 4.906 | 18,356,430 |
| 2026-06-08 | 5.010 | 5.040 | 4.890 | 4.920 | 4.847 | 27,386,200 |
| 2026-06-05 | 5.060 | 5.100 | 5.030 | 5.060 | 4.985 | 21,339,580 |
| 2026-06-04 | 5.120 | 5.170 | 5.020 | 5.060 | 4.985 | 24,040,850 |
| 2026-06-03 | 5.180 | 5.190 | 5.130 | 5.130 | 5.054 | 25,351,208 |
| 2026-06-02 | 5.230 | 5.240 | 5.150 | 5.180 | 5.103 | 24,755,891 |
| 2026-06-01 | 5.180 | 5.230 | 5.140 | 5.230 | 5.152 | 29,762,587 |
| 2026-05-29 | 5.160 | 5.280 | 5.160 | 5.200 | 5.123 | 35,527,186 |
| 2026-05-28 | 5.220 | 5.240 | 5.110 | 5.160 | 5.083 | 28,998,879 |
| 2026-05-27 | 5.220 | 5.320 | 5.180 | 5.250 | 5.172 | 32,080,071 |
| 2026-05-26 | 5.200 | 5.290 | 5.190 | 5.230 | 5.152 | 29,075,139 |
| 2026-05-25 | 5.200 | 5.230 | 5.150 | 5.210 | 5.133 | 24,283,675 |
| 2026-05-22 | 5.250 | 5.280 | 5.130 | 5.160 | 5.083 | 37,847,923 |
| 2026-05-21 | 5.270 | 5.440 | 5.220 | 5.240 | 5.162 | 59,097,920 |
| 2026-05-20 | 5.290 | 5.290 | 5.180 | 5.230 | 5.152 | 30,612,548 |
| 2026-05-19 | 5.290 | 5.320 | 5.230 | 5.300 | 5.221 | 34,197,505 |
| 2026-05-18 | 5.330 | 5.390 | 5.230 | 5.290 | 5.212 | 39,959,045 |
| 2026-05-15 | 5.510 | 5.530 | 5.310 | 5.360 | 5.280 | 44,138,450 |
| 2026-05-14 | 5.680 | 5.700 | 5.510 | 5.510 | 5.428 | 36,289,928 |
| 2026-05-13 | 5.700 | 5.730 | 5.620 | 5.680 | 5.596 | 31,434,260 |
| 2026-05-12 | 5.700 | 5.780 | 5.680 | 5.710 | 5.625 | 35,721,963 |
| 2026-05-11 | 5.660 | 5.740 | 5.620 | 5.710 | 5.625 | 27,926,587 |
| 2026-05-08 | 5.650 | 5.710 | 5.640 | 5.660 | 5.576 | 16,778,722 |
| 2026-05-07 | 5.730 | 5.730 | 5.650 | 5.660 | 5.576 | 23,686,591 |
| 2026-05-06 | 5.660 | 5.740 | 5.640 | 5.710 | 5.625 | 28,605,450 |
| 2026-04-30 | 5.610 | 5.690 | 5.600 | 5.650 | 5.566 | 23,145,753 |
| 2026-04-29 | 5.560 | 5.640 | 5.550 | 5.620 | 5.537 | 18,707,153 |
| 2026-04-28 | 5.550 | 5.650 | 5.540 | 5.570 | 5.487 | 25,462,500 |
| 2026-04-27 | 5.520 | 5.560 | 5.510 | 5.540 | 5.458 | 15,082,548 |
| 2026-04-24 | 5.540 | 5.560 | 5.490 | 5.520 | 5.438 | 14,879,816 |
| 2026-04-23 | 5.630 | 5.650 | 5.530 | 5.560 | 5.478 | 20,670,389 |
| 2026-04-22 | 5.610 | 5.690 | 5.610 | 5.640 | 5.556 | 14,940,680 |
| 2026-04-21 | 5.670 | 5.680 | 5.620 | 5.630 | 5.546 | 19,197,897 |
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.