Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.200 | 5.330 | 5.110 | 5.110 | 5.110 | 2,166,100 |
| 2024-07-22 | 5.130 | 5.200 | 5.090 | 5.170 | 5.170 | 1,080,300 |
| 2024-07-19 | 5.080 | 5.160 | 5.030 | 5.100 | 5.100 | 1,376,101 |
| 2024-07-18 | 5.110 | 5.130 | 4.980 | 5.080 | 5.080 | 1,511,800 |
| 2024-07-17 | 5.170 | 5.260 | 5.120 | 5.140 | 5.140 | 1,730,400 |
| 2024-07-16 | 5.200 | 5.270 | 5.120 | 5.210 | 5.210 | 1,944,100 |
| 2024-07-15 | 5.360 | 5.360 | 5.130 | 5.140 | 5.140 | 1,773,112 |
| 2024-07-12 | 5.360 | 5.450 | 5.310 | 5.360 | 5.360 | 1,690,300 |
| 2024-07-11 | 5.150 | 5.390 | 5.150 | 5.350 | 5.350 | 2,757,500 |
| 2024-07-10 | 5.160 | 5.250 | 5.070 | 5.080 | 5.080 | 1,991,302 |
| 2024-07-09 | 5.160 | 5.230 | 4.980 | 5.160 | 5.160 | 2,419,900 |
| 2024-07-08 | 5.280 | 5.330 | 5.130 | 5.170 | 5.170 | 1,856,300 |
| 2024-07-05 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2024-07-04 | 5.480 | 5.530 | 5.280 | 5.290 | 5.290 | 2,550,900 |
| 2024-07-03 | 5.560 | 5.670 | 5.460 | 5.480 | 5.480 | 2,749,700 |
| 2024-07-02 | 5.490 | 5.600 | 5.440 | 5.560 | 5.560 | 2,012,430 |
| 2024-07-01 | 5.530 | 5.770 | 5.400 | 5.490 | 5.490 | 2,707,600 |
| 2024-06-28 | 5.340 | 5.690 | 5.340 | 5.560 | 5.560 | 2,249,200 |
| 2024-06-27 | 5.610 | 5.700 | 5.500 | 5.510 | 5.510 | 2,109,500 |
| 2024-06-26 | 5.400 | 5.650 | 5.370 | 5.640 | 5.640 | 2,183,200 |
| 2024-06-25 | 5.430 | 5.550 | 5.380 | 5.390 | 5.390 | 1,805,500 |
| 2024-06-24 | 5.680 | 5.680 | 5.350 | 5.430 | 5.430 | 2,895,074 |
| 2024-06-21 | 5.550 | 5.750 | 5.550 | 5.680 | 5.680 | 2,164,100 |
| 2024-06-20 | 5.840 | 5.900 | 5.660 | 5.680 | 5.680 | 2,316,800 |
| 2024-06-19 | 5.910 | 5.960 | 5.840 | 5.900 | 5.900 | 1,705,000 |
| 2024-06-18 | 5.780 | 5.900 | 5.740 | 5.870 | 5.870 | 1,702,400 |
| 2024-06-17 | 5.800 | 5.870 | 5.720 | 5.790 | 5.790 | 1,690,300 |
| 2024-06-14 | 5.820 | 5.860 | 5.710 | 5.820 | 5.820 | 1,536,200 |
| 2024-06-13 | 5.870 | 5.900 | 5.760 | 5.820 | 5.820 | 2,552,400 |
| 2024-06-12 | 5.680 | 5.920 | 5.670 | 5.870 | 5.870 | 3,203,500 |
| 2024-06-11 | 5.680 | 5.710 | 5.530 | 5.680 | 5.680 | 2,770,700 |
| 2024-06-07 | 5.510 | 5.710 | 5.510 | 5.680 | 5.680 | 3,520,900 |
| 2024-06-06 | 5.890 | 5.900 | 5.380 | 5.500 | 5.500 | 5,645,328 |
| 2024-06-05 | 6.070 | 6.080 | 5.860 | 5.890 | 5.890 | 2,555,302 |
| 2024-06-04 | 6.090 | 6.090 | 5.860 | 6.070 | 6.070 | 3,285,300 |
| 2024-06-03 | 6.380 | 6.390 | 6.010 | 6.090 | 6.090 | 4,116,800 |
| 2024-05-31 | 6.360 | 6.410 | 6.250 | 6.280 | 6.280 | 2,889,900 |
| 2024-05-30 | 6.350 | 6.460 | 6.300 | 6.320 | 6.320 | 3,054,001 |
| 2024-05-29 | 6.320 | 6.530 | 6.300 | 6.430 | 6.430 | 3,506,500 |
| 2024-05-28 | 6.540 | 6.570 | 6.390 | 6.410 | 6.410 | 3,469,700 |
| 2024-05-27 | 6.570 | 6.590 | 6.360 | 6.530 | 6.530 | 3,787,500 |
| 2024-05-24 | 6.500 | 6.600 | 6.430 | 6.470 | 6.470 | 4,255,100 |
| 2024-05-23 | 6.650 | 6.670 | 6.400 | 6.420 | 6.420 | 5,459,300 |
| 2024-05-22 | 6.680 | 6.740 | 6.650 | 6.720 | 6.720 | 4,835,456 |
| 2024-05-21 | 6.830 | 6.840 | 6.640 | 6.680 | 6.680 | 6,008,568 |
| 2024-05-20 | 6.870 | 7.070 | 6.740 | 6.860 | 6.860 | 8,552,601 |
| 2024-05-17 | 6.800 | 7.000 | 6.710 | 6.870 | 6.870 | 9,696,700 |
| 2024-05-16 | 6.720 | 7.020 | 6.580 | 6.930 | 6.930 | 14,777,500 |
| 2024-05-15 | 6.550 | 7.180 | 6.500 | 6.790 | 6.790 | 14,902,050 |
| 2024-05-14 | 6.480 | 6.660 | 6.480 | 6.530 | 6.530 | 9,564,900 |
| 2024-05-13 | 6.840 | 6.980 | 6.500 | 6.630 | 6.630 | 19,062,401 |
| 2024-05-10 | 7.240 | 7.740 | 7.100 | 7.210 | 7.210 | 28,746,401 |
| 2024-05-09 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 5,406,400 |
| 2024-05-08 | 6.460 | 6.550 | 6.370 | 6.400 | 6.400 | 4,336,593 |
| 2024-05-07 | 6.420 | 6.480 | 6.330 | 6.460 | 6.460 | 3,792,500 |
| 2024-05-06 | 6.310 | 6.550 | 6.310 | 6.430 | 6.430 | 5,036,293 |
| 2024-04-30 | 6.490 | 6.550 | 6.230 | 6.300 | 6.300 | 7,222,900 |
| 2024-04-29 | 6.330 | 6.640 | 6.330 | 6.590 | 6.590 | 6,006,174 |
| 2024-04-26 | 6.260 | 6.350 | 6.190 | 6.270 | 6.270 | 4,225,000 |
| 2024-04-25 | 6.190 | 6.350 | 6.100 | 6.260 | 6.260 | 3,903,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.