Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.220 | 6.230 | 6.110 | 6.210 | 6.070 | 32,278,879 |
| 2025-07-21 | 6.140 | 6.220 | 6.120 | 6.210 | 6.070 | 36,512,094 |
| 2025-07-18 | 6.160 | 6.170 | 6.100 | 6.120 | 5.982 | 23,030,853 |
| 2025-07-17 | 6.110 | 6.150 | 6.090 | 6.140 | 6.001 | 25,228,931 |
| 2025-07-16 | 6.130 | 6.150 | 6.060 | 6.100 | 5.962 | 28,775,852 |
| 2025-07-15 | 6.170 | 6.200 | 6.080 | 6.120 | 5.982 | 38,317,489 |
| 2025-07-14 | 6.230 | 6.230 | 6.130 | 6.140 | 6.001 | 39,402,065 |
| 2025-07-11 | 6.030 | 6.280 | 6.010 | 6.200 | 6.060 | 83,012,554 |
| 2025-07-10 | 5.910 | 6.040 | 5.910 | 6.020 | 5.884 | 39,258,408 |
| 2025-07-09 | 5.920 | 5.970 | 5.900 | 5.920 | 5.786 | 29,661,725 |
| 2025-07-08 | 5.870 | 5.930 | 5.850 | 5.920 | 5.786 | 31,216,976 |
| 2025-07-07 | 5.830 | 5.880 | 5.830 | 5.860 | 5.727 | 21,981,950 |
| 2025-07-04 | 5.830 | 5.940 | 5.770 | 5.850 | 5.718 | 44,762,520 |
| 2025-07-03 | 5.820 | 5.850 | 5.800 | 5.840 | 5.708 | 23,934,706 |
| 2025-07-02 | 5.810 | 5.840 | 5.790 | 5.810 | 5.679 | 22,386,491 |
| 2025-07-01 | 5.850 | 5.860 | 5.760 | 5.810 | 5.679 | 28,329,220 |
| 2025-06-30 | 5.890 | 5.920 | 5.820 | 5.840 | 5.708 | 30,957,840 |
| 2025-06-27 | 5.890 | 6.060 | 5.880 | 5.880 | 5.747 | 57,146,958 |
| 2025-06-26 | 5.990 | 6.000 | 5.910 | 5.930 | 5.747 | 47,038,205 |
| 2025-06-25 | 5.770 | 5.970 | 5.760 | 5.960 | 5.776 | 73,116,825 |
| 2025-06-24 | 5.640 | 5.780 | 5.620 | 5.760 | 5.582 | 42,060,168 |
| 2025-06-23 | 5.530 | 5.640 | 5.520 | 5.610 | 5.437 | 20,125,450 |
| 2025-06-20 | 5.550 | 5.600 | 5.540 | 5.550 | 5.379 | 17,470,941 |
| 2025-06-19 | 5.700 | 5.730 | 5.560 | 5.570 | 5.398 | 29,076,091 |
| 2025-06-18 | 5.750 | 5.760 | 5.650 | 5.660 | 5.485 | 24,577,367 |
| 2025-06-17 | 5.740 | 5.770 | 5.710 | 5.760 | 5.582 | 19,205,672 |
| 2025-06-16 | 5.660 | 5.750 | 5.660 | 5.740 | 5.563 | 17,981,220 |
| 2025-06-13 | 5.760 | 5.770 | 5.670 | 5.690 | 5.514 | 22,770,129 |
| 2025-06-12 | 5.760 | 5.800 | 5.740 | 5.770 | 5.592 | 20,649,480 |
| 2025-06-11 | 5.690 | 5.810 | 5.680 | 5.770 | 5.592 | 34,684,921 |
| 2025-06-10 | 5.740 | 5.740 | 5.630 | 5.670 | 5.495 | 24,504,940 |
| 2025-06-09 | 5.690 | 5.750 | 5.680 | 5.740 | 5.563 | 31,054,953 |
| 2025-06-06 | 5.710 | 5.720 | 5.640 | 5.660 | 5.485 | 16,450,259 |
| 2025-06-05 | 5.690 | 5.720 | 5.660 | 5.710 | 5.534 | 21,434,728 |
| 2025-06-04 | 5.620 | 5.710 | 5.600 | 5.690 | 5.514 | 32,793,579 |
| 2025-06-03 | 5.550 | 5.630 | 5.540 | 5.610 | 5.437 | 18,675,853 |
| 2025-05-30 | 5.580 | 5.600 | 5.550 | 5.570 | 5.398 | 14,936,785 |
| 2025-05-29 | 5.540 | 5.620 | 5.540 | 5.600 | 5.427 | 19,229,077 |
| 2025-05-28 | 5.550 | 5.560 | 5.520 | 5.550 | 5.379 | 13,048,607 |
| 2025-05-27 | 5.560 | 5.570 | 5.520 | 5.550 | 5.379 | 15,586,562 |
| 2025-05-26 | 5.570 | 5.590 | 5.530 | 5.560 | 5.388 | 16,240,405 |
| 2025-05-23 | 5.650 | 5.660 | 5.570 | 5.580 | 5.408 | 22,382,472 |
| 2025-05-22 | 5.680 | 5.700 | 5.650 | 5.650 | 5.476 | 17,588,578 |
| 2025-05-21 | 5.690 | 5.710 | 5.680 | 5.700 | 5.524 | 13,690,414 |
| 2025-05-20 | 5.690 | 5.720 | 5.670 | 5.700 | 5.524 | 17,612,859 |
| 2025-05-19 | 5.680 | 5.720 | 5.650 | 5.700 | 5.524 | 18,261,506 |
| 2025-05-16 | 5.740 | 5.760 | 5.670 | 5.680 | 5.505 | 24,328,829 |
| 2025-05-15 | 5.810 | 5.860 | 5.750 | 5.750 | 5.573 | 27,271,839 |
| 2025-05-14 | 5.710 | 5.940 | 5.680 | 5.870 | 5.689 | 52,466,728 |
| 2025-05-13 | 5.780 | 5.790 | 5.710 | 5.710 | 5.534 | 19,628,620 |
| 2025-05-12 | 5.690 | 5.760 | 5.670 | 5.760 | 5.582 | 24,380,044 |
| 2025-05-09 | 5.710 | 5.720 | 5.650 | 5.670 | 5.495 | 17,998,427 |
| 2025-05-08 | 5.700 | 5.740 | 5.680 | 5.720 | 5.544 | 18,910,723 |
| 2025-05-07 | 5.890 | 5.920 | 5.700 | 5.710 | 5.534 | 35,507,058 |
| 2025-05-06 | 5.680 | 5.720 | 5.660 | 5.720 | 5.544 | 26,881,324 |
| 2025-04-30 | 5.690 | 5.720 | 5.630 | 5.640 | 5.466 | 18,192,204 |
| 2025-04-29 | 5.660 | 5.720 | 5.650 | 5.660 | 5.485 | 13,293,066 |
| 2025-04-28 | 5.720 | 5.770 | 5.640 | 5.670 | 5.495 | 19,474,170 |
| 2025-04-25 | 5.710 | 5.780 | 5.700 | 5.760 | 5.582 | 18,290,161 |
| 2025-04-24 | 5.710 | 5.750 | 5.670 | 5.700 | 5.524 | 14,494,857 |
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.