Shanxi Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	5.740	5.770	5.690	5.710	5.534	14,045,480
2025-04-22	5.720	5.750	5.650	5.710	5.534	20,074,664
2025-04-21	5.670	5.740	5.660	5.720	5.544	12,576,770
2025-04-18	5.650	5.730	5.630	5.700	5.524	15,296,580
2025-04-17	5.610	5.680	5.600	5.650	5.476	14,074,100
2025-04-16	5.650	5.660	5.540	5.630	5.456	15,587,561
2025-04-15	5.680	5.680	5.630	5.660	5.485	12,860,993
2025-04-14	5.660	5.700	5.620	5.670	5.495	20,047,420
2025-04-11	5.640	5.680	5.580	5.630	5.456	20,622,225
2025-04-10	5.640	5.740	5.620	5.650	5.476	29,500,590
2025-04-09	5.420	5.620	5.290	5.580	5.408	39,805,361
2025-04-08	5.500	5.540	5.410	5.470	5.301	37,409,491
2025-04-07	5.860	5.870	5.460	5.460	5.292	50,202,730
2025-04-03	6.000	6.120	6.000	6.070	5.883	20,111,523
2025-04-02	6.000	6.050	5.990	6.040	5.854	15,015,102
2025-04-01	5.940	6.090	5.940	6.010	5.825	26,073,366
2025-03-31	6.030	6.070	5.890	5.920	5.737	26,544,650
2025-03-28	6.080	6.090	6.030	6.060	5.873	14,937,122
2025-03-27	6.040	6.100	6.000	6.070	5.883	15,410,330
2025-03-26	6.030	6.080	6.020	6.050	5.863	14,899,060
2025-03-25	6.020	6.050	5.980	6.040	5.854	14,117,907
2025-03-24	6.040	6.050	5.960	6.020	5.834	22,608,915
2025-03-21	6.120	6.160	6.010	6.040	5.854	25,981,043
2025-03-20	6.150	6.160	6.110	6.130	5.941	15,392,621
2025-03-19	6.140	6.190	6.120	6.160	5.970	16,428,540
2025-03-18	6.180	6.190	6.120	6.150	5.960	19,542,018
2025-03-17	6.180	6.200	6.150	6.150	5.960	25,889,052
2025-03-14	6.000	6.190	5.980	6.170	5.980	52,346,220
2025-03-13	6.030	6.070	5.950	5.990	5.805	20,744,319
2025-03-12	6.030	6.100	6.000	6.020	5.834	28,970,973
2025-03-11	5.950	6.020	5.930	6.010	5.825	21,533,662
2025-03-10	6.030	6.030	5.960	5.990	5.805	21,100,025
2025-03-07	6.080	6.090	6.000	6.030	5.844	26,784,122
2025-03-06	6.050	6.130	6.020	6.110	5.921	33,862,942
2025-03-05	6.050	6.050	5.930	6.020	5.834	20,685,882
2025-03-04	5.960	6.060	5.950	6.020	5.834	22,439,464
2025-03-03	6.010	6.070	5.960	6.000	5.815	27,334,850
2025-02-28	6.150	6.230	5.990	6.010	5.825	39,957,070
2025-02-27	6.160	6.230	6.070	6.170	5.980	40,515,760
2025-02-26	6.080	6.200	6.070	6.190	5.999	35,707,750
2025-02-25	6.140	6.140	6.050	6.060	5.873	25,948,402
2025-02-24	6.200	6.230	6.140	6.180	5.989	29,462,547
2025-02-21	6.120	6.230	6.070	6.220	6.028	37,976,378
2025-02-20	6.150	6.150	6.060	6.110	5.921	22,158,521
2025-02-19	6.090	6.180	6.070	6.140	5.951	26,050,355
2025-02-18	6.240	6.260	6.070	6.100	5.912	24,530,011
2025-02-17	6.290	6.310	6.210	6.260	6.067	29,422,767
2025-02-14	6.210	6.270	6.190	6.240	6.047	21,592,170
2025-02-13	6.250	6.340	6.210	6.240	6.047	31,028,232
2025-02-12	6.180	6.290	6.150	6.280	6.086	26,169,419
2025-02-11	6.240	6.260	6.120	6.190	5.999	25,161,775
2025-02-10	6.220	6.280	6.200	6.240	6.047	24,752,510
2025-02-07	6.070	6.290	6.050	6.220	6.028	48,553,412
2025-02-06	5.990	6.090	5.950	6.060	5.873	24,368,720
2025-02-05	6.050	6.080	5.980	5.990	5.805	19,156,092
2025-01-27	6.130	6.160	6.010	6.010	5.825	24,179,622
2025-01-24	6.100	6.160	6.090	6.130	5.941	27,349,171
2025-01-23	6.160	6.250	6.110	6.120	5.931	43,066,056
2025-01-22	6.090	6.110	6.000	6.050	5.863	20,825,615
2025-01-21	6.080	6.130	6.020	6.110	5.921	23,705,802

← NewerPage 7 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.