Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 4,749,200 |
| 2024-04-23 | 5.810 | 6.110 | 5.810 | 6.060 | 6.060 | 5,951,500 |
| 2024-04-22 | 5.920 | 5.980 | 5.670 | 5.810 | 5.810 | 4,483,600 |
| 2024-04-19 | 6.200 | 6.230 | 5.930 | 5.960 | 5.960 | 5,313,900 |
| 2024-04-18 | 6.260 | 6.330 | 5.990 | 6.160 | 6.160 | 6,319,400 |
| 2024-04-17 | 5.840 | 6.370 | 5.840 | 6.270 | 6.270 | 8,437,700 |
| 2024-04-16 | 6.360 | 6.360 | 5.840 | 5.840 | 5.840 | 5,304,800 |
| 2024-04-15 | 6.920 | 6.940 | 6.290 | 6.490 | 6.490 | 10,448,641 |
| 2024-04-12 | 7.170 | 7.300 | 6.910 | 6.970 | 6.970 | 9,441,740 |
| 2024-04-11 | 7.130 | 7.390 | 7.010 | 7.170 | 7.170 | 10,951,000 |
| 2024-04-10 | 7.890 | 7.890 | 7.100 | 7.350 | 7.350 | 16,224,800 |
| 2024-04-09 | 7.530 | 8.150 | 7.520 | 7.890 | 7.890 | 17,395,869 |
| 2024-04-08 | 7.570 | 8.400 | 7.360 | 7.850 | 7.850 | 16,947,255 |
| 2024-04-03 | 7.790 | 8.170 | 7.620 | 7.640 | 7.640 | 18,615,275 |
| 2024-04-02 | 7.560 | 8.440 | 7.440 | 7.950 | 7.950 | 24,579,540 |
| 2024-04-01 | 7.530 | 7.900 | 7.430 | 7.670 | 7.670 | 14,164,677 |
| 2024-03-29 | 7.370 | 7.730 | 7.280 | 7.650 | 7.650 | 11,076,703 |
| 2024-03-28 | 7.250 | 7.570 | 7.250 | 7.370 | 7.370 | 14,711,359 |
| 2024-03-27 | 7.800 | 8.000 | 7.350 | 7.380 | 7.380 | 25,605,920 |
| 2024-03-26 | 6.850 | 7.560 | 6.800 | 7.560 | 7.560 | 18,251,661 |
| 2024-03-25 | 7.100 | 7.140 | 6.830 | 6.870 | 6.870 | 7,261,093 |
| 2024-03-22 | 7.310 | 7.380 | 7.050 | 7.070 | 7.070 | 10,402,400 |
| 2024-03-21 | 7.400 | 7.400 | 7.260 | 7.270 | 7.270 | 10,806,309 |
| 2024-03-20 | 7.430 | 7.560 | 7.260 | 7.410 | 7.410 | 14,435,521 |
| 2024-03-19 | 7.580 | 7.750 | 7.510 | 7.520 | 7.520 | 18,129,661 |
| 2024-03-18 | 7.500 | 8.200 | 7.360 | 7.910 | 7.910 | 28,880,063 |
| 2024-03-15 | 7.790 | 8.250 | 7.590 | 7.660 | 7.660 | 39,115,521 |
| 2024-03-14 | 6.790 | 7.500 | 6.710 | 7.500 | 7.500 | 17,695,961 |
| 2024-03-13 | 7.220 | 7.220 | 6.700 | 6.820 | 6.820 | 26,919,100 |
| 2024-03-12 | 7.000 | 7.220 | 6.880 | 7.220 | 7.220 | 15,159,900 |
| 2024-03-11 | 5.940 | 6.560 | 5.880 | 6.560 | 6.560 | 8,653,300 |
| 2024-03-08 | 5.930 | 6.040 | 5.880 | 5.960 | 5.960 | 2,789,802 |
| 2024-03-07 | 5.970 | 6.110 | 5.890 | 5.930 | 5.930 | 4,227,900 |
| 2024-03-06 | 5.810 | 6.010 | 5.810 | 5.970 | 5.970 | 3,710,860 |
| 2024-03-05 | 6.070 | 6.070 | 5.810 | 5.880 | 5.880 | 5,090,200 |
| 2024-03-04 | 6.190 | 6.280 | 6.000 | 6.090 | 6.090 | 5,218,100 |
| 2024-03-01 | 6.200 | 6.330 | 6.030 | 6.140 | 6.140 | 4,337,600 |
| 2024-02-29 | 5.710 | 6.150 | 5.680 | 6.120 | 6.120 | 7,020,000 |
| 2024-02-28 | 6.520 | 6.770 | 5.870 | 5.890 | 5.890 | 10,425,100 |
| 2024-02-27 | 6.300 | 6.520 | 6.240 | 6.520 | 6.520 | 5,816,016 |
| 2024-02-26 | 6.210 | 6.440 | 6.130 | 6.270 | 6.270 | 8,666,624 |
| 2024-02-23 | 6.060 | 6.320 | 5.960 | 6.220 | 6.220 | 8,942,998 |
| 2024-02-22 | 6.020 | 6.080 | 5.830 | 6.040 | 6.040 | 11,844,698 |
| 2024-02-21 | 5.470 | 6.020 | 5.330 | 6.020 | 6.020 | 5,874,324 |
| 2024-02-20 | 5.280 | 5.510 | 5.100 | 5.470 | 5.470 | 7,676,492 |
| 2024-02-19 | 4.910 | 5.300 | 4.880 | 5.250 | 5.250 | 10,946,454 |
| 2024-02-08 | 4.530 | 4.850 | 4.090 | 4.840 | 4.840 | 13,889,588 |
| 2024-02-07 | 5.060 | 5.060 | 4.540 | 4.540 | 4.540 | 13,109,300 |
| 2024-02-06 | 4.950 | 5.230 | 4.870 | 5.040 | 5.040 | 12,980,000 |
| 2024-02-05 | 5.990 | 6.000 | 5.410 | 5.410 | 5.410 | 5,011,100 |
| 2024-02-02 | 6.370 | 6.510 | 5.860 | 6.010 | 6.010 | 5,850,005 |
| 2024-02-01 | 6.370 | 6.680 | 6.300 | 6.410 | 6.410 | 6,646,900 |
| 2024-01-31 | 6.850 | 7.100 | 6.510 | 6.510 | 6.510 | 5,702,101 |
| 2024-01-30 | 7.160 | 7.280 | 6.980 | 6.990 | 6.990 | 4,757,300 |
| 2024-01-29 | 7.600 | 7.710 | 7.250 | 7.300 | 7.300 | 4,924,300 |
| 2024-01-26 | 7.650 | 7.900 | 7.630 | 7.730 | 7.730 | 5,336,400 |
| 2024-01-25 | 7.360 | 7.630 | 7.100 | 7.610 | 7.610 | 4,891,400 |
| 2024-01-24 | 7.290 | 7.370 | 6.980 | 7.320 | 7.320 | 5,329,901 |
| 2024-01-23 | 7.500 | 7.500 | 7.160 | 7.290 | 7.290 | 6,677,300 |
| 2024-01-22 | 8.080 | 8.080 | 7.410 | 7.510 | 7.510 | 6,819,200 |
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.