Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 8.390 | 8.390 | 8.000 | 8.040 | 8.040 | 4,570,800 |
| 2024-01-18 | 8.430 | 8.620 | 7.970 | 8.250 | 8.250 | 7,762,612 |
| 2024-01-17 | 8.750 | 8.780 | 8.380 | 8.380 | 8.380 | 4,484,200 |
| 2024-01-16 | 8.810 | 8.890 | 8.510 | 8.690 | 8.690 | 5,426,100 |
| 2024-01-15 | 8.750 | 8.880 | 8.600 | 8.750 | 8.750 | 4,834,112 |
| 2024-01-12 | 8.910 | 8.970 | 8.750 | 8.800 | 8.800 | 5,395,212 |
| 2024-01-11 | 8.750 | 8.960 | 8.740 | 8.930 | 8.930 | 6,080,600 |
| 2024-01-10 | 8.770 | 8.950 | 8.650 | 8.740 | 8.740 | 6,440,301 |
| 2024-01-09 | 9.040 | 9.060 | 8.790 | 8.860 | 8.860 | 7,556,600 |
| 2024-01-08 | 9.030 | 9.160 | 8.800 | 8.820 | 8.820 | 8,421,100 |
| 2024-01-05 | 9.210 | 9.540 | 8.930 | 9.020 | 9.020 | 9,986,300 |
| 2024-01-04 | 9.340 | 9.400 | 9.020 | 9.050 | 9.050 | 10,741,400 |
| 2024-01-03 | 9.130 | 9.370 | 9.060 | 9.320 | 9.320 | 16,496,288 |
| 2024-01-02 | 8.970 | 9.200 | 8.880 | 9.130 | 9.130 | 17,112,488 |
| 2023-12-29 | 8.860 | 9.130 | 8.780 | 8.970 | 8.970 | 24,288,412 |
| 2023-12-28 | 7.960 | 8.710 | 7.830 | 8.710 | 8.710 | 13,694,862 |
| 2023-12-27 | 7.880 | 8.000 | 7.870 | 7.920 | 7.920 | 6,522,116 |
| 2023-12-26 | 8.200 | 8.430 | 7.880 | 7.960 | 7.960 | 13,329,022 |
| 2023-12-25 | 8.450 | 8.450 | 8.200 | 8.250 | 8.250 | 10,875,395 |
| 2023-12-22 | 8.300 | 8.750 | 8.200 | 8.530 | 8.530 | 18,967,000 |
| 2023-12-21 | 8.370 | 8.480 | 8.100 | 8.390 | 8.390 | 17,216,696 |
| 2023-12-20 | 8.930 | 8.990 | 8.360 | 8.450 | 8.450 | 23,960,360 |
| 2023-12-19 | 9.660 | 9.700 | 9.010 | 9.110 | 9.110 | 25,231,086 |
| 2023-12-18 | 9.750 | 9.870 | 9.330 | 9.670 | 9.670 | 37,906,152 |
| 2023-12-15 | 10.150 | 11.090 | 9.660 | 10.370 | 10.370 | 55,800,634 |
| 2023-12-14 | 9.240 | 10.080 | 9.240 | 10.080 | 10.080 | 21,318,822 |
| 2023-12-13 | 9.320 | 9.420 | 9.120 | 9.160 | 9.160 | 18,157,970 |
| 2023-12-12 | 9.160 | 9.740 | 9.100 | 9.550 | 9.550 | 29,512,567 |
| 2023-12-11 | 9.010 | 9.450 | 8.720 | 9.450 | 9.450 | 31,515,208 |
| 2023-12-08 | 10.400 | 10.790 | 8.930 | 9.010 | 9.010 | 37,492,637 |
| 2023-12-07 | 9.780 | 9.910 | 9.780 | 9.910 | 9.910 | 12,114,290 |
| 2023-12-06 | 8.190 | 9.010 | 8.170 | 9.010 | 9.010 | 8,349,600 |
| 2023-12-05 | 8.250 | 8.300 | 8.190 | 8.190 | 8.190 | 1,537,900 |
| 2023-12-04 | 8.170 | 8.360 | 8.160 | 8.280 | 8.280 | 3,499,100 |
| 2023-12-01 | 8.200 | 8.240 | 8.110 | 8.200 | 8.200 | 1,438,500 |
| 2023-11-30 | 8.250 | 8.250 | 8.090 | 8.120 | 8.120 | 2,089,300 |
| 2023-11-29 | 8.200 | 8.330 | 8.170 | 8.290 | 8.290 | 2,953,230 |
| 2023-11-28 | 8.050 | 8.230 | 7.970 | 8.200 | 8.200 | 2,388,801 |
| 2023-11-27 | 8.080 | 8.120 | 7.930 | 8.020 | 8.020 | 2,792,330 |
| 2023-11-24 | 8.150 | 8.190 | 8.090 | 8.180 | 8.180 | 1,299,030 |
| 2023-11-23 | 8.100 | 8.190 | 8.080 | 8.190 | 8.190 | 1,087,500 |
| 2023-11-22 | 8.160 | 8.220 | 8.080 | 8.080 | 8.080 | 1,075,400 |
| 2023-11-21 | 8.150 | 8.240 | 8.150 | 8.160 | 8.160 | 998,600 |
| 2023-11-20 | 8.150 | 8.250 | 8.120 | 8.230 | 8.230 | 1,767,925 |
| 2023-11-17 | 8.030 | 8.170 | 8.020 | 8.140 | 8.140 | 1,769,000 |
| 2023-11-16 | 8.090 | 8.120 | 8.040 | 8.040 | 8.040 | 1,031,700 |
| 2023-11-15 | 8.100 | 8.130 | 8.030 | 8.090 | 8.090 | 1,200,500 |
| 2023-11-14 | 8.040 | 8.150 | 8.030 | 8.050 | 8.050 | 1,678,100 |
| 2023-11-13 | 7.970 | 8.060 | 7.960 | 8.030 | 8.030 | 1,232,300 |
| 2023-11-10 | 7.990 | 8.030 | 7.910 | 7.970 | 7.970 | 1,357,000 |
| 2023-11-09 | 7.910 | 8.060 | 7.890 | 8.020 | 8.020 | 2,780,900 |
| 2023-11-08 | 7.990 | 8.000 | 7.840 | 7.880 | 7.880 | 1,182,900 |
| 2023-11-07 | 7.900 | 8.010 | 7.850 | 7.990 | 7.990 | 2,007,300 |
| 2023-11-06 | 7.830 | 7.920 | 7.770 | 7.880 | 7.880 | 2,364,650 |
| 2023-11-03 | 7.830 | 7.950 | 7.750 | 7.750 | 7.750 | 2,277,600 |
| 2023-11-02 | 7.870 | 7.920 | 7.770 | 7.870 | 7.870 | 2,043,500 |
| 2023-11-01 | 7.730 | 7.950 | 7.670 | 7.880 | 7.880 | 4,823,700 |
| 2023-10-31 | 7.830 | 7.830 | 7.650 | 7.700 | 7.700 | 1,970,900 |
| 2023-10-30 | 7.560 | 7.700 | 7.500 | 7.640 | 7.640 | 2,112,700 |
| 2023-10-27 | 7.380 | 7.600 | 7.310 | 7.570 | 7.570 | 2,582,200 |
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.