Shanxi Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	5.670	5.680	5.620	5.630	5.546	19,197,897
2026-04-20	5.700	5.720	5.670	5.680	5.596	13,045,626
2026-04-17	5.700	5.730	5.650	5.710	5.625	15,894,187
2026-04-16	5.680	5.720	5.680	5.700	5.615	15,277,284
2026-04-15	5.720	5.730	5.660	5.670	5.586	14,769,791
2026-04-14	5.710	5.730	5.650	5.700	5.615	15,247,470
2026-04-13	5.630	5.740	5.620	5.680	5.596	17,917,518
2026-04-10	5.590	5.780	5.590	5.650	5.566	38,844,390
2026-04-09	5.630	5.650	5.530	5.550	5.468	18,580,290
2026-04-08	5.560	5.680	5.560	5.670	5.586	27,668,611
2026-04-07	5.500	5.530	5.470	5.500	5.418	12,501,770
2026-04-03	5.580	5.610	5.480	5.500	5.418	13,281,130
2026-04-02	5.630	5.630	5.540	5.580	5.497	16,119,064
2026-04-01	5.660	5.670	5.610	5.640	5.556	15,816,478
2026-03-31	5.610	5.680	5.580	5.590	5.507	17,650,470
2026-03-30	5.550	5.620	5.500	5.620	5.537	18,677,630
2026-03-27	5.500	5.610	5.480	5.600	5.517	18,726,780
2026-03-26	5.590	5.610	5.510	5.540	5.458	17,917,040
2026-03-25	5.500	5.640	5.490	5.600	5.517	25,984,758
2026-03-24	5.420	5.500	5.360	5.490	5.409	26,948,816
2026-03-23	5.600	5.610	5.330	5.370	5.290	38,942,959
2026-03-20	5.790	5.810	5.680	5.680	5.596	24,414,820
2026-03-19	5.800	5.820	5.740	5.780	5.694	21,502,814
2026-03-18	5.860	5.870	5.810	5.840	5.753	19,546,614
2026-03-17	5.860	5.960	5.850	5.870	5.783	30,132,170
2026-03-16	5.840	5.880	5.810	5.850	5.763	19,875,232
2026-03-13	5.850	5.910	5.830	5.850	5.763	21,815,802
2026-03-12	5.840	5.910	5.830	5.870	5.783	25,602,307
2026-03-11	5.850	5.890	5.800	5.850	5.763	21,858,911
2026-03-10	5.820	5.860	5.800	5.840	5.753	17,379,314
2026-03-09	5.780	5.810	5.730	5.790	5.704	25,890,763
2026-03-06	5.740	5.850	5.720	5.830	5.744	28,621,787
2026-03-05	5.800	5.820	5.720	5.760	5.675	28,938,438
2026-03-04	5.900	5.910	5.730	5.750	5.665	44,049,381
2026-03-03	5.980	6.060	5.910	5.930	5.842	40,652,858
2026-03-02	5.960	6.030	5.950	5.990	5.901	31,087,960
2026-02-27	5.990	6.030	5.970	6.020	5.931	17,741,878
2026-02-26	6.050	6.050	5.970	5.990	5.901	24,282,047
2026-02-25	5.990	6.090	5.980	6.040	5.950	31,209,153
2026-02-24	5.990	6.020	5.970	5.980	5.891	17,904,759
2026-02-13	6.030	6.040	5.950	5.960	5.872	22,456,478
2026-02-12	6.080	6.080	6.020	6.030	5.941	17,176,257
2026-02-11	6.070	6.100	6.050	6.080	5.990	13,710,240
2026-02-10	6.090	6.090	6.050	6.060	5.970	17,491,983
2026-02-09	6.050	6.100	6.040	6.090	6.000	23,393,653
2026-02-06	6.010	6.070	6.000	6.010	5.921	23,644,818
2026-02-05	6.010	6.080	5.980	6.040	5.950	30,832,582
2026-02-04	5.950	6.040	5.930	6.020	5.931	31,087,703
2026-02-03	5.950	5.970	5.900	5.960	5.872	27,536,208
2026-02-02	6.030	6.080	5.900	5.920	5.832	42,500,960
2026-01-30	6.110	6.140	6.020	6.050	5.960	38,308,980
2026-01-29	6.080	6.150	6.050	6.120	6.029	40,137,907
2026-01-28	6.060	6.150	6.060	6.100	6.010	37,843,416
2026-01-27	6.110	6.110	6.010	6.070	5.980	30,696,460
2026-01-26	6.100	6.160	6.080	6.110	6.019	39,405,471
2026-01-23	6.080	6.120	6.080	6.110	6.019	28,622,352
2026-01-22	6.060	6.100	6.050	6.080	5.990	23,309,879
2026-01-21	6.070	6.080	6.030	6.060	5.970	27,690,352
2026-01-20	6.070	6.090	6.050	6.090	6.000	25,741,732
2026-01-19	6.060	6.090	6.020	6.070	5.980	19,777,120

← NewerPage 3 of 21 · 1,216 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.