Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.150 | 6.300 | 6.130 | 6.200 | 5.963 | 69,857,302 |
| 2024-10-24 | 6.080 | 6.210 | 6.050 | 6.140 | 5.906 | 49,328,224 |
| 2024-10-23 | 6.100 | 6.220 | 6.050 | 6.090 | 5.858 | 67,130,385 |
| 2024-10-22 | 6.090 | 6.120 | 6.030 | 6.100 | 5.867 | 48,358,798 |
| 2024-10-21 | 6.070 | 6.130 | 6.000 | 6.060 | 5.829 | 73,595,411 |
| 2024-10-18 | 5.880 | 6.400 | 5.840 | 6.140 | 5.906 | 121,275,747 |
| 2024-10-17 | 5.990 | 6.060 | 5.890 | 5.890 | 5.665 | 51,221,100 |
| 2024-10-16 | 5.910 | 6.090 | 5.900 | 5.970 | 5.742 | 62,572,964 |
| 2024-10-15 | 6.080 | 6.160 | 5.940 | 5.950 | 5.723 | 63,033,306 |
| 2024-10-14 | 6.120 | 6.150 | 5.850 | 6.120 | 5.886 | 77,649,310 |
| 2024-10-11 | 6.130 | 6.260 | 5.980 | 6.080 | 5.848 | 84,603,835 |
| 2024-10-10 | 6.590 | 6.680 | 6.140 | 6.200 | 5.963 | 139,364,692 |
| 2024-10-09 | 7.000 | 7.280 | 6.530 | 6.530 | 6.281 | 211,417,420 |
| 2024-10-08 | 7.260 | 7.260 | 6.880 | 7.260 | 6.983 | 187,080,387 |
| 2024-09-30 | 6.470 | 6.600 | 6.270 | 6.600 | 6.348 | 194,914,508 |
| 2024-09-27 | 5.600 | 6.000 | 5.480 | 6.000 | 5.771 | 142,093,865 |
| 2024-09-26 | 5.200 | 5.470 | 5.180 | 5.450 | 5.242 | 69,426,203 |
| 2024-09-25 | 5.230 | 5.360 | 5.200 | 5.230 | 5.030 | 70,879,978 |
| 2024-09-24 | 4.950 | 5.170 | 4.940 | 5.160 | 4.963 | 58,931,022 |
| 2024-09-23 | 4.960 | 4.970 | 4.890 | 4.910 | 4.723 | 17,808,290 |
| 2024-09-20 | 4.940 | 4.960 | 4.900 | 4.950 | 4.761 | 13,886,170 |
| 2024-09-19 | 4.930 | 5.010 | 4.870 | 4.950 | 4.761 | 24,766,464 |
| 2024-09-18 | 4.890 | 4.920 | 4.810 | 4.920 | 4.732 | 20,985,630 |
| 2024-09-13 | 4.900 | 4.960 | 4.880 | 4.910 | 4.723 | 21,281,530 |
| 2024-09-12 | 4.840 | 4.920 | 4.830 | 4.900 | 4.713 | 19,147,210 |
| 2024-09-11 | 4.830 | 4.890 | 4.810 | 4.850 | 4.665 | 14,785,040 |
| 2024-09-10 | 4.870 | 4.890 | 4.760 | 4.860 | 4.675 | 19,760,596 |
| 2024-09-09 | 4.810 | 4.930 | 4.780 | 4.880 | 4.694 | 25,242,254 |
| 2024-09-06 | 4.870 | 4.920 | 4.810 | 4.840 | 4.655 | 31,153,470 |
| 2024-09-05 | 4.750 | 4.820 | 4.750 | 4.800 | 4.617 | 11,851,210 |
| 2024-09-04 | 4.790 | 4.840 | 4.740 | 4.750 | 4.569 | 15,702,572 |
| 2024-09-03 | 4.750 | 4.850 | 4.740 | 4.810 | 4.626 | 15,652,480 |
| 2024-09-02 | 4.900 | 4.920 | 4.750 | 4.750 | 4.569 | 27,775,697 |
| 2024-08-30 | 4.780 | 4.980 | 4.760 | 4.920 | 4.732 | 35,195,031 |
| 2024-08-29 | 4.820 | 4.850 | 4.770 | 4.770 | 4.588 | 22,328,106 |
| 2024-08-28 | 4.770 | 4.890 | 4.750 | 4.800 | 4.617 | 26,267,535 |
| 2024-08-27 | 4.800 | 4.800 | 4.730 | 4.740 | 4.559 | 8,701,258 |
| 2024-08-26 | 4.780 | 4.830 | 4.760 | 4.800 | 4.617 | 10,387,695 |
| 2024-08-23 | 4.740 | 4.810 | 4.730 | 4.780 | 4.598 | 10,028,236 |
| 2024-08-22 | 4.860 | 4.860 | 4.750 | 4.750 | 4.569 | 15,097,980 |
| 2024-08-21 | 4.850 | 4.900 | 4.820 | 4.840 | 4.655 | 11,087,110 |
| 2024-08-20 | 4.940 | 4.950 | 4.850 | 4.860 | 4.675 | 17,627,747 |
| 2024-08-19 | 4.880 | 4.970 | 4.880 | 4.950 | 4.761 | 16,413,611 |
| 2024-08-16 | 4.940 | 4.970 | 4.880 | 4.890 | 4.703 | 13,489,760 |
| 2024-08-15 | 4.870 | 5.000 | 4.870 | 4.950 | 4.761 | 21,372,450 |
| 2024-08-14 | 4.890 | 4.950 | 4.880 | 4.890 | 4.703 | 14,017,560 |
| 2024-08-13 | 4.850 | 4.920 | 4.830 | 4.920 | 4.732 | 13,764,356 |
| 2024-08-12 | 4.860 | 4.880 | 4.820 | 4.850 | 4.665 | 10,909,761 |
| 2024-08-09 | 4.940 | 4.960 | 4.860 | 4.860 | 4.675 | 14,162,470 |
| 2024-08-08 | 4.860 | 4.980 | 4.850 | 4.910 | 4.723 | 16,595,390 |
| 2024-08-07 | 4.910 | 4.920 | 4.860 | 4.860 | 4.675 | 13,569,763 |
| 2024-08-06 | 4.910 | 4.950 | 4.860 | 4.910 | 4.723 | 15,453,153 |
| 2024-08-05 | 4.860 | 4.980 | 4.850 | 4.870 | 4.684 | 23,676,200 |
| 2024-08-02 | 4.980 | 5.030 | 4.880 | 4.900 | 4.713 | 26,988,510 |
| 2024-08-01 | 4.950 | 5.040 | 4.930 | 5.020 | 4.828 | 31,439,100 |
| 2024-07-31 | 4.740 | 5.010 | 4.720 | 4.980 | 4.790 | 46,387,091 |
| 2024-07-30 | 4.680 | 4.730 | 4.670 | 4.720 | 4.540 | 13,565,370 |
| 2024-07-29 | 4.670 | 4.730 | 4.640 | 4.690 | 4.511 | 16,065,310 |
| 2024-07-26 | 4.600 | 4.690 | 4.590 | 4.670 | 4.492 | 22,998,722 |
| 2024-07-25 | 4.540 | 4.610 | 4.510 | 4.570 | 4.396 | 17,061,980 |
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.