Shanxi Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.120 | 5.190 | 5.120 | 5.160 | 5.160 | 15,545,470 |
| 2026-10-16 | 5.230 | 5.230 | 5.110 | 5.160 | 5.160 | 25,637,450 |
| 2026-10-15 | 5.190 | 5.250 | 5.160 | 5.210 | 5.210 | 23,458,785 |
| 2026-10-14 | 5.230 | 5.290 | 5.210 | 5.240 | 5.240 | 19,870,926 |
| 2026-10-13 | 5.210 | 5.270 | 5.190 | 5.220 | 5.220 | 17,151,848 |
| 2026-10-12 | 5.200 | 5.250 | 5.190 | 5.230 | 5.230 | 18,374,967 |
| 2026-10-09 | 5.120 | 5.230 | 5.100 | 5.190 | 5.190 | 23,885,672 |
| 2026-10-08 | 5.180 | 5.200 | 5.090 | 5.120 | 5.120 | 18,728,592 |
| 2026-09-30 | 5.150 | 5.200 | 5.130 | 5.180 | 5.180 | 10,641,720 |
| 2026-09-29 | 5.070 | 5.180 | 5.060 | 5.150 | 5.150 | 16,540,592 |
| 2026-09-28 | 5.140 | 5.150 | 5.030 | 5.090 | 5.090 | 17,853,949 |
| 2026-09-24 | 5.240 | 5.250 | 5.130 | 5.140 | 5.140 | 22,338,877 |
| 2026-09-23 | 5.280 | 5.300 | 5.240 | 5.250 | 5.250 | 13,302,821 |
| 2026-09-22 | 5.280 | 5.330 | 5.270 | 5.280 | 5.280 | 20,574,260 |
| 2026-09-21 | 5.220 | 5.290 | 5.220 | 5.270 | 5.270 | 19,397,275 |
| 2026-09-18 | 5.210 | 5.260 | 5.200 | 5.210 | 5.210 | 18,889,531 |
| 2026-09-17 | 5.240 | 5.260 | 5.190 | 5.190 | 5.190 | 12,371,987 |
| 2026-09-16 | 5.240 | 5.270 | 5.170 | 5.260 | 5.260 | 16,540,592 |
| 2026-09-15 | 5.260 | 5.280 | 5.220 | 5.230 | 5.230 | 17,806,680 |
| 2026-09-14 | 5.210 | 5.270 | 5.210 | 5.260 | 5.260 | 15,388,627 |
| 2026-09-11 | 5.370 | 5.380 | 5.190 | 5.240 | 5.240 | 37,178,742 |
| 2026-09-10 | 5.330 | 5.420 | 5.310 | 5.390 | 5.390 | 21,417,688 |
| 2026-09-09 | 5.370 | 5.370 | 5.330 | 5.350 | 5.350 | 15,877,553 |
| 2026-09-08 | 5.340 | 5.400 | 5.320 | 5.360 | 5.360 | 19,796,828 |
| 2026-09-07 | 5.420 | 5.450 | 5.330 | 5.340 | 5.340 | 28,702,980 |
| 2026-09-04 | 5.410 | 5.480 | 5.400 | 5.420 | 5.420 | 27,785,512 |
| 2026-09-03 | 5.380 | 5.460 | 5.370 | 5.390 | 5.390 | 24,183,623 |
| 2026-09-02 | 5.430 | 5.470 | 5.330 | 5.380 | 5.380 | 25,934,480 |
| 2026-09-01 | 5.420 | 5.490 | 5.410 | 5.460 | 5.460 | 28,618,631 |
| 2026-08-31 | 5.430 | 5.470 | 5.360 | 5.440 | 5.440 | 22,617,250 |
| 2026-08-28 | 5.480 | 5.480 | 5.370 | 5.460 | 5.460 | 30,152,359 |
| 2026-08-27 | 5.490 | 5.530 | 5.420 | 5.470 | 5.470 | 37,620,297 |
| 2026-08-26 | 5.300 | 5.520 | 5.290 | 5.490 | 5.490 | 52,529,957 |
| 2026-08-25 | 5.280 | 5.320 | 5.250 | 5.310 | 5.310 | 15,313,960 |
| 2026-08-24 | 5.210 | 5.290 | 5.210 | 5.250 | 5.250 | 14,763,242 |
| 2026-08-21 | 5.210 | 5.230 | 5.170 | 5.220 | 5.220 | 10,446,828 |
| 2026-08-20 | 5.180 | 5.250 | 5.170 | 5.220 | 5.220 | 14,722,446 |
| 2026-08-19 | 5.230 | 5.260 | 5.160 | 5.180 | 5.180 | 15,262,666 |
| 2026-08-18 | 5.300 | 5.320 | 5.220 | 5.230 | 5.230 | 16,590,660 |
| 2026-08-17 | 5.290 | 5.330 | 5.270 | 5.310 | 5.310 | 12,223,916 |
| 2026-08-14 | 5.350 | 5.360 | 5.280 | 5.290 | 5.290 | 16,947,320 |
| 2026-08-13 | 5.360 | 5.420 | 5.340 | 5.360 | 5.360 | 16,622,438 |
| 2026-08-12 | 5.340 | 5.370 | 5.320 | 5.350 | 5.350 | 10,482,566 |
| 2026-08-11 | 5.370 | 5.390 | 5.320 | 5.340 | 5.340 | 12,496,469 |
| 2026-08-10 | 5.340 | 5.410 | 5.330 | 5.380 | 5.380 | 16,385,760 |
| 2026-08-07 | 5.360 | 5.360 | 5.300 | 5.340 | 5.340 | 14,818,735 |
| 2026-08-06 | 5.410 | 5.420 | 5.330 | 5.360 | 5.360 | 16,067,960 |
| 2026-08-05 | 5.440 | 5.460 | 5.410 | 5.420 | 5.420 | 16,632,951 |
| 2026-08-04 | 5.480 | 5.500 | 5.420 | 5.430 | 5.430 | 19,062,199 |
| 2026-08-03 | 5.350 | 5.490 | 5.350 | 5.480 | 5.480 | 27,274,199 |
| 2026-07-31 | 5.400 | 5.440 | 5.370 | 5.410 | 5.410 | 22,678,957 |
| 2026-07-30 | 5.340 | 5.430 | 5.340 | 5.400 | 5.400 | 26,964,721 |
| 2026-07-29 | 5.250 | 5.400 | 5.230 | 5.370 | 5.370 | 32,672,068 |
| 2026-07-28 | 5.290 | 5.310 | 5.200 | 5.240 | 5.240 | 24,567,730 |
| 2026-07-27 | 5.260 | 5.350 | 5.230 | 5.340 | 5.340 | 18,031,770 |
| 2026-07-24 | 5.370 | 5.380 | 5.260 | 5.270 | 5.270 | 16,803,500 |
| 2026-07-23 | 5.320 | 5.400 | 5.310 | 5.380 | 5.380 | 20,240,377 |
| 2026-07-22 | 5.380 | 5.390 | 5.260 | 5.330 | 5.330 | 26,812,633 |
| 2026-07-21 | 5.370 | 5.490 | 5.360 | 5.400 | 5.400 | 36,143,273 |
| 2026-07-20 | 5.330 | 5.420 | 5.300 | 5.390 | 5.390 | 35,390,852 |
Page 1 of 21 · 1,215 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.