Shanxi Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.500	6.500	6.440	6.460	6.364	17,608,115
2025-10-21	6.460	6.580	6.460	6.510	6.413	34,664,492
2025-10-20	6.470	6.490	6.410	6.460	6.364	22,551,541
2025-10-17	6.530	6.570	6.390	6.410	6.315	30,314,330
2025-10-16	6.560	6.580	6.490	6.530	6.433	25,880,458
2025-10-15	6.550	6.580	6.470	6.580	6.482	32,208,593
2025-10-14	6.500	6.620	6.490	6.530	6.433	40,474,519
2025-10-13	6.380	6.520	6.360	6.490	6.394	33,993,505
2025-10-10	6.520	6.620	6.510	6.560	6.463	30,918,010
2025-10-09	6.460	6.560	6.400	6.550	6.453	35,797,777
2025-09-30	6.500	6.540	6.430	6.470	6.374	29,491,972
2025-09-29	6.290	6.630	6.260	6.520	6.423	58,011,681
2025-09-26	6.280	6.370	6.240	6.300	6.207	17,627,870
2025-09-25	6.330	6.390	6.320	6.330	6.187	19,531,851
2025-09-24	6.260	6.370	6.250	6.350	6.206	24,285,437
2025-09-23	6.380	6.390	6.190	6.290	6.148	35,358,283
2025-09-22	6.410	6.430	6.350	6.410	6.265	22,771,188
2025-09-19	6.470	6.480	6.340	6.370	6.226	30,950,487
2025-09-18	6.660	6.670	6.400	6.470	6.324	60,892,923
2025-09-17	6.560	6.700	6.550	6.690	6.539	37,895,989
2025-09-16	6.520	6.610	6.490	6.570	6.421	29,051,032
2025-09-15	6.560	6.570	6.500	6.520	6.373	30,418,926
2025-09-12	6.650	6.660	6.540	6.550	6.402	37,274,327
2025-09-11	6.450	6.650	6.420	6.650	6.500	53,734,469
2025-09-10	6.460	6.490	6.420	6.430	6.285	18,961,390
2025-09-09	6.470	6.520	6.430	6.460	6.314	24,763,700
2025-09-08	6.460	6.530	6.440	6.480	6.333	24,740,228
2025-09-05	6.420	6.500	6.350	6.490	6.343	31,881,940
2025-09-04	6.370	6.460	6.340	6.410	6.265	38,879,577
2025-09-03	6.630	6.650	6.360	6.380	6.236	49,989,770
2025-09-02	6.580	6.740	6.470	6.650	6.500	66,357,599
2025-09-01	6.670	6.690	6.560	6.590	6.441	38,500,679
2025-08-29	6.720	6.750	6.630	6.660	6.509	44,659,992
2025-08-28	6.670	6.720	6.510	6.710	6.558	61,191,644
2025-08-27	6.770	6.840	6.650	6.650	6.500	63,803,314
2025-08-26	6.810	6.840	6.750	6.760	6.607	44,025,243
2025-08-25	6.840	6.920	6.760	6.830	6.676	78,385,843
2025-08-22	6.600	6.800	6.590	6.790	6.636	78,303,599
2025-08-21	6.740	6.770	6.580	6.620	6.470	48,604,080
2025-08-20	6.540	6.700	6.510	6.700	6.548	55,939,157
2025-08-19	6.620	6.660	6.550	6.560	6.412	45,494,661
2025-08-18	6.640	6.730	6.570	6.660	6.509	84,753,576
2025-08-15	6.350	6.640	6.330	6.600	6.451	105,369,140
2025-08-14	6.420	6.500	6.320	6.350	6.206	55,346,197
2025-08-13	6.320	6.420	6.230	6.390	6.245	58,764,625
2025-08-12	6.270	6.300	6.240	6.290	6.148	30,427,372
2025-08-11	6.200	6.290	6.200	6.260	6.118	25,617,987
2025-08-08	6.230	6.240	6.170	6.200	6.060	20,453,703
2025-08-07	6.230	6.280	6.190	6.240	6.099	29,045,297
2025-08-06	6.220	6.250	6.180	6.230	6.089	25,835,985
2025-08-05	6.160	6.240	6.150	6.220	6.079	27,417,537
2025-08-04	6.120	6.150	6.080	6.140	6.001	25,243,843
2025-08-01	6.130	6.210	6.110	6.150	6.011	28,357,194
2025-07-31	6.270	6.300	6.130	6.150	6.011	38,041,008
2025-07-30	6.350	6.370	6.240	6.300	6.158	30,076,003
2025-07-29	6.350	6.370	6.240	6.370	6.226	37,464,278
2025-07-28	6.370	6.470	6.280	6.360	6.216	44,048,611
2025-07-25	6.380	6.440	6.340	6.370	6.226	50,077,450
2025-07-24	6.200	6.370	6.180	6.370	6.226	56,799,858
2025-07-23	6.220	6.320	6.200	6.210	6.070	53,807,587

← NewerPage 5 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.