Shanxi Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.100	6.120	6.040	6.060	5.970	28,406,596
2026-01-15	6.130	6.150	6.050	6.070	5.980	36,969,778
2026-01-14	6.190	6.300	6.110	6.150	6.059	53,586,714
2026-01-13	6.240	6.280	6.160	6.180	6.088	37,757,568
2026-01-12	6.150	6.250	6.120	6.240	6.147	46,955,275
2026-01-09	6.090	6.180	6.090	6.150	6.059	28,326,811
2026-01-08	6.150	6.160	6.080	6.090	6.000	37,978,055
2026-01-07	6.250	6.270	6.160	6.170	6.078	39,570,494
2026-01-06	6.090	6.260	6.070	6.250	6.157	61,155,666
2026-01-05	6.010	6.090	6.000	6.090	6.000	28,007,272
2025-12-31	6.060	6.070	5.990	5.990	5.901	23,659,200
2025-12-30	6.060	6.090	6.030	6.050	5.960	21,978,571
2025-12-29	6.120	6.140	6.060	6.080	5.990	24,708,647
2025-12-26	6.110	6.170	6.090	6.120	6.029	27,384,057
2025-12-25	6.100	6.130	6.070	6.110	6.019	17,030,626
2025-12-24	6.030	6.100	6.010	6.090	6.000	18,334,985
2025-12-23	6.060	6.090	6.000	6.040	5.950	15,468,170
2025-12-22	6.080	6.100	6.060	6.060	5.970	15,934,930
2025-12-19	6.030	6.100	6.010	6.080	5.990	23,896,956
2025-12-18	6.080	6.090	6.010	6.040	5.950	21,342,970
2025-12-17	6.020	6.130	5.950	6.080	5.990	29,683,877
2025-12-16	6.060	6.080	6.020	6.040	5.950	16,575,745
2025-12-15	6.060	6.130	6.030	6.080	5.990	17,398,113
2025-12-12	6.000	6.090	6.000	6.070	5.980	20,989,575
2025-12-11	6.070	6.080	5.980	5.990	5.901	22,581,149
2025-12-10	6.040	6.090	6.010	6.070	5.980	16,057,510
2025-12-09	6.080	6.100	6.040	6.050	5.960	17,122,717
2025-12-08	6.120	6.200	6.070	6.090	6.000	44,978,423
2025-12-05	5.970	6.090	5.940	6.060	5.970	29,466,477
2025-12-04	5.950	6.000	5.950	5.970	5.881	14,416,147
2025-12-03	6.010	6.020	5.950	5.960	5.872	15,380,440
2025-12-02	6.030	6.030	5.970	6.000	5.911	11,348,386
2025-12-01	6.010	6.040	6.000	6.030	5.941	13,814,958
2025-11-28	5.990	6.020	5.960	6.010	5.921	11,016,942
2025-11-27	5.990	6.040	5.980	5.990	5.901	12,397,398
2025-11-26	6.030	6.040	5.980	5.990	5.901	13,295,319
2025-11-25	6.020	6.070	6.000	6.020	5.931	17,384,512
2025-11-24	5.990	6.030	5.950	6.000	5.911	18,903,446
2025-11-21	6.180	6.210	5.970	5.980	5.891	39,070,914
2025-11-20	6.340	6.340	6.220	6.230	6.138	25,837,701
2025-11-19	6.260	6.300	6.230	6.240	6.147	20,140,313
2025-11-18	6.330	6.330	6.240	6.270	6.177	18,923,513
2025-11-17	6.360	6.360	6.300	6.310	6.216	23,411,732
2025-11-14	6.380	6.420	6.360	6.370	6.276	16,749,644
2025-11-13	6.360	6.420	6.350	6.410	6.315	19,613,255
2025-11-12	6.380	6.410	6.340	6.370	6.276	19,786,188
2025-11-11	6.420	6.440	6.370	6.390	6.295	21,170,880
2025-11-10	6.360	6.440	6.350	6.420	6.325	23,556,712
2025-11-07	6.390	6.400	6.350	6.360	6.266	23,340,070
2025-11-06	6.380	6.440	6.380	6.410	6.315	26,172,696
2025-11-05	6.350	6.400	6.340	6.380	6.285	20,642,328
2025-11-04	6.370	6.410	6.340	6.400	6.305	25,459,680
2025-11-03	6.400	6.400	6.330	6.390	6.295	31,374,883
2025-10-31	6.470	6.480	6.390	6.400	6.305	40,676,884
2025-10-30	6.630	6.630	6.440	6.450	6.354	97,318,943
2025-10-29	6.600	6.780	6.600	6.770	6.670	61,239,796
2025-10-28	6.630	6.660	6.580	6.600	6.502	27,836,908
2025-10-27	6.680	6.690	6.600	6.640	6.541	42,284,311
2025-10-24	6.550	6.590	6.510	6.580	6.482	27,377,095
2025-10-23	6.440	6.550	6.410	6.550	6.453	30,556,674

← NewerPage 4 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.