Shanxi Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.960	5.990	5.920	5.950	5.419	10,612,134
2022-01-28	5.950	5.990	5.900	5.910	5.383	11,173,615
2022-01-27	6.030	6.060	5.900	5.900	5.374	15,134,970
2022-01-26	6.010	6.080	5.960	6.050	5.510	12,960,110
2022-01-25	6.100	6.110	6.000	6.010	5.474	19,626,482
2022-01-24	6.130	6.150	6.080	6.100	5.556	11,836,957
2022-01-21	6.100	6.180	6.080	6.130	5.583	17,654,863
2022-01-20	6.110	6.200	6.070	6.110	5.565	28,628,835
2022-01-19	6.060	6.140	6.020	6.120	5.574	30,021,913
2022-01-18	6.270	6.270	6.050	6.150	5.601	54,687,324
2022-01-17	6.480	6.520	6.460	6.470	5.893	9,730,014
2022-01-14	6.580	6.590	6.460	6.480	5.902	18,376,935
2022-01-13	6.600	6.640	6.590	6.600	6.011	14,201,007
2022-01-12	6.600	6.620	6.560	6.590	6.002	11,280,226
2022-01-11	6.560	6.640	6.560	6.600	6.011	18,359,593
2022-01-10	6.550	6.600	6.540	6.580	5.993	14,067,322
2022-01-07	6.560	6.590	6.540	6.560	5.975	12,527,640
2022-01-06	6.570	6.610	6.530	6.540	5.957	17,099,480
2022-01-05	6.620	6.650	6.580	6.600	6.011	17,703,660
2022-01-04	6.610	6.640	6.560	6.630	6.039	18,091,733
2021-12-31	6.620	6.640	6.580	6.600	6.011	13,048,578
2021-12-30	6.560	6.640	6.540	6.610	6.020	17,627,486
2021-12-29	6.560	6.590	6.510	6.560	5.975	13,158,125
2021-12-28	6.500	6.580	6.470	6.560	5.975	13,797,302
2021-12-27	6.500	6.520	6.460	6.490	5.911	11,594,478
2021-12-24	6.540	6.580	6.460	6.490	5.911	14,015,987
2021-12-23	6.560	6.570	6.500	6.530	5.948	12,720,839
2021-12-22	6.590	6.620	6.540	6.560	5.975	17,109,426
2021-12-21	6.420	6.600	6.420	6.580	5.993	23,202,015
2021-12-20	6.500	6.540	6.400	6.450	5.875	17,356,161
2021-12-17	6.590	6.610	6.520	6.540	5.957	18,625,401
2021-12-16	6.510	6.580	6.500	6.560	5.975	20,221,404
2021-12-15	6.440	6.530	6.430	6.510	5.929	21,333,525
2021-12-14	6.450	6.470	6.420	6.440	5.866	15,767,609
2021-12-13	6.560	6.620	6.470	6.470	5.893	27,065,226
2021-12-10	6.500	6.530	6.470	6.500	5.920	22,695,116
2021-12-09	6.460	6.630	6.420	6.550	5.966	36,522,884
2021-12-08	6.420	6.470	6.360	6.470	5.893	17,366,765
2021-12-07	6.450	6.490	6.370	6.400	5.829	16,716,268
2021-12-06	6.460	6.560	6.400	6.410	5.838	26,382,303
2021-12-03	6.380	6.430	6.380	6.430	5.856	10,164,425
2021-12-02	6.370	6.440	6.360	6.380	5.811	12,268,060
2021-12-01	6.310	6.400	6.300	6.380	5.811	11,894,347
2021-11-30	6.320	6.340	6.300	6.320	5.756	10,148,950
2021-11-29	6.300	6.340	6.270	6.290	5.729	11,661,817
2021-11-26	6.370	6.380	6.340	6.350	5.784	10,117,886
2021-11-25	6.410	6.430	6.370	6.370	5.802	9,855,689
2021-11-24	6.430	6.460	6.380	6.400	5.829	9,952,616
2021-11-23	6.440	6.490	6.430	6.430	5.856	14,732,061
2021-11-22	6.470	6.490	6.440	6.440	5.866	11,599,450
2021-11-19	6.370	6.500	6.360	6.490	5.911	17,630,820
2021-11-18	6.390	6.420	6.370	6.380	5.811	8,320,197
2021-11-17	6.370	6.440	6.350	6.410	5.838	9,128,893
2021-11-16	6.410	6.440	6.330	6.370	5.802	11,590,441
2021-11-15	6.410	6.450	6.360	6.410	5.838	9,642,747
2021-11-12	6.400	6.430	6.370	6.410	5.838	10,187,520
2021-11-11	6.330	6.440	6.320	6.410	5.838	15,741,375
2021-11-10	6.310	6.350	6.290	6.330	5.765	10,097,476
2021-11-09	6.310	6.350	6.290	6.320	5.756	9,847,435
2021-11-08	6.260	6.320	6.250	6.310	5.747	9,998,970

← NewerPage 20 of 21 · 1,212 trading daysOlder →

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.