Shanxi Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	6.060	6.110	6.030	6.060	5.873	22,139,751
2025-01-17	5.980	6.050	5.950	6.010	5.825	18,539,771
2025-01-16	6.020	6.040	5.930	6.000	5.815	25,743,054
2025-01-15	5.950	5.990	5.910	5.960	5.776	23,716,477
2025-01-14	5.790	5.990	5.780	5.970	5.786	36,261,898
2025-01-13	5.720	5.800	5.700	5.770	5.592	20,463,481
2025-01-10	5.830	5.900	5.770	5.770	5.592	20,838,750
2025-01-09	5.870	5.930	5.800	5.830	5.650	19,885,912
2025-01-08	5.860	5.930	5.700	5.900	5.718	35,923,432
2025-01-07	5.860	5.910	5.810	5.900	5.718	23,726,689
2025-01-06	5.820	5.920	5.810	5.870	5.689	26,381,050
2025-01-03	6.000	6.050	5.830	5.850	5.669	36,582,787
2025-01-02	6.250	6.320	5.930	6.000	5.815	52,060,452
2024-12-31	6.680	6.690	6.280	6.280	6.086	66,028,778
2024-12-30	6.590	6.670	6.560	6.670	6.464	33,499,966
2024-12-27	6.590	6.750	6.570	6.610	6.406	52,740,931
2024-12-26	6.530	6.650	6.520	6.630	6.377	29,992,907
2024-12-25	6.700	6.700	6.470	6.560	6.310	50,216,540
2024-12-24	6.460	6.700	6.450	6.700	6.444	62,812,695
2024-12-23	6.540	6.590	6.410	6.430	6.185	27,921,947
2024-12-20	6.530	6.590	6.510	6.540	6.290	19,134,021
2024-12-19	6.520	6.560	6.440	6.540	6.290	22,706,740
2024-12-18	6.550	6.620	6.550	6.560	6.310	19,849,510
2024-12-17	6.580	6.630	6.530	6.560	6.310	28,472,990
2024-12-16	6.650	6.690	6.570	6.620	6.367	30,747,300
2024-12-13	6.770	6.780	6.660	6.660	6.406	56,402,203
2024-12-12	6.730	6.890	6.690	6.850	6.589	46,950,195
2024-12-11	6.710	6.780	6.680	6.730	6.473	34,133,256
2024-12-10	6.990	6.990	6.670	6.690	6.435	63,810,973
2024-12-09	6.760	6.780	6.610	6.670	6.415	42,990,630
2024-12-06	6.620	6.800	6.600	6.760	6.502	54,078,485
2024-12-05	6.560	6.670	6.530	6.640	6.387	42,722,263
2024-12-04	6.630	6.710	6.540	6.580	6.329	37,479,438
2024-12-03	6.620	6.700	6.550	6.650	6.396	41,941,268
2024-12-02	6.540	6.670	6.510	6.620	6.367	47,152,630
2024-11-29	6.450	6.720	6.420	6.570	6.319	65,288,863
2024-11-28	6.400	6.610	6.360	6.460	6.213	53,423,615
2024-11-27	6.240	6.400	6.170	6.400	6.156	37,588,395
2024-11-26	6.250	6.370	6.230	6.270	6.031	32,095,011
2024-11-25	6.280	6.300	6.150	6.250	6.011	34,667,230
2024-11-22	6.550	6.580	6.230	6.250	6.011	52,414,120
2024-11-21	6.530	6.610	6.500	6.560	6.310	46,423,340
2024-11-20	6.480	6.570	6.450	6.560	6.310	45,605,967
2024-11-19	6.450	6.540	6.370	6.520	6.271	42,597,723
2024-11-18	6.470	6.560	6.350	6.400	6.156	51,563,351
2024-11-15	6.730	6.770	6.460	6.490	6.242	64,135,970
2024-11-14	6.870	6.940	6.720	6.730	6.473	58,655,525
2024-11-13	6.880	6.940	6.780	6.900	6.637	60,954,355
2024-11-12	7.060	7.110	6.830	6.910	6.646	82,642,767
2024-11-11	7.000	7.110	6.960	7.050	6.781	87,527,736
2024-11-08	7.410	7.450	7.060	7.100	6.829	135,899,671
2024-11-07	6.850	7.430	6.810	7.270	6.993	184,851,703
2024-11-06	7.200	7.270	6.910	6.950	6.685	193,502,559
2024-11-05	7.110	7.500	6.780	7.230	6.954	275,629,151
2024-11-04	6.590	7.110	6.500	7.110	6.839	182,544,573
2024-11-01	6.360	6.650	6.330	6.460	6.213	130,525,997
2024-10-31	6.240	6.520	6.230	6.360	6.117	116,192,845
2024-10-30	6.120	6.260	6.110	6.210	5.973	55,519,696
2024-10-29	6.240	6.360	6.120	6.150	5.915	66,332,628
2024-10-28	6.180	6.230	6.170	6.220	5.983	45,112,940

← NewerPage 8 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.