Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 7.350 | 7.380 | 7.230 | 7.360 | 7.360 | 1,162,930 |
| 2023-10-25 | 7.260 | 7.350 | 7.260 | 7.330 | 7.330 | 1,648,930 |
| 2023-10-24 | 6.990 | 7.250 | 6.790 | 7.200 | 7.200 | 2,187,730 |
| 2023-10-23 | 7.160 | 7.200 | 6.940 | 6.990 | 6.990 | 1,577,700 |
| 2023-10-20 | 7.240 | 7.300 | 7.130 | 7.150 | 7.150 | 1,482,970 |
| 2023-10-19 | 7.130 | 7.280 | 7.060 | 7.130 | 7.130 | 1,448,300 |
| 2023-10-18 | 7.290 | 7.340 | 7.140 | 7.150 | 7.150 | 1,463,900 |
| 2023-10-17 | 7.350 | 7.400 | 7.270 | 7.280 | 7.280 | 852,700 |
| 2023-10-16 | 7.400 | 7.400 | 7.210 | 7.310 | 7.310 | 1,576,800 |
| 2023-10-13 | 7.590 | 7.600 | 7.430 | 7.430 | 7.430 | 1,329,600 |
| 2023-10-12 | 7.520 | 7.780 | 7.470 | 7.640 | 7.640 | 1,721,900 |
| 2023-10-11 | 7.590 | 7.620 | 7.450 | 7.520 | 7.520 | 1,093,600 |
| 2023-10-10 | 7.590 | 7.680 | 7.510 | 7.590 | 7.590 | 906,200 |
| 2023-10-09 | 7.720 | 7.850 | 7.570 | 7.590 | 7.590 | 1,035,400 |
| 2023-09-28 | 7.650 | 7.780 | 7.650 | 7.720 | 7.720 | 1,018,545 |
| 2023-09-27 | 7.610 | 7.740 | 7.580 | 7.640 | 7.640 | 1,302,500 |
| 2023-09-26 | 7.630 | 7.700 | 7.580 | 7.600 | 7.600 | 920,430 |
| 2023-09-25 | 7.720 | 7.750 | 7.620 | 7.660 | 7.660 | 885,460 |
| 2023-09-22 | 7.610 | 7.710 | 7.560 | 7.700 | 7.700 | 1,134,630 |
| 2023-09-21 | 7.610 | 7.690 | 7.550 | 7.590 | 7.590 | 1,098,700 |
| 2023-09-20 | 7.690 | 7.700 | 7.640 | 7.650 | 7.650 | 921,400 |
| 2023-09-19 | 7.830 | 7.840 | 7.680 | 7.680 | 7.680 | 1,084,300 |
| 2023-09-18 | 7.590 | 7.900 | 7.580 | 7.770 | 7.770 | 1,912,200 |
| 2023-09-15 | 7.640 | 7.670 | 7.580 | 7.610 | 7.610 | 801,800 |
| 2023-09-14 | 7.730 | 7.780 | 7.570 | 7.610 | 7.610 | 1,219,100 |
| 2023-09-13 | 7.820 | 7.840 | 7.660 | 7.710 | 7.710 | 1,091,300 |
| 2023-09-12 | 7.860 | 7.950 | 7.800 | 7.820 | 7.820 | 1,232,200 |
| 2023-09-11 | 7.930 | 7.930 | 7.790 | 7.820 | 7.820 | 1,196,900 |
| 2023-09-08 | 7.840 | 7.890 | 7.810 | 7.820 | 7.820 | 1,073,725 |
| 2023-09-07 | 7.920 | 7.990 | 7.830 | 7.840 | 7.840 | 1,313,700 |
| 2023-09-06 | 7.900 | 8.040 | 7.860 | 7.960 | 7.960 | 1,235,200 |
| 2023-09-05 | 7.970 | 7.970 | 7.860 | 7.910 | 7.910 | 944,100 |
| 2023-09-04 | 8.030 | 8.030 | 7.860 | 7.960 | 7.960 | 1,978,200 |
| 2023-09-01 | 7.830 | 7.910 | 7.770 | 7.840 | 7.840 | 952,800 |
| 2023-08-31 | 7.880 | 7.880 | 7.740 | 7.830 | 7.830 | 1,282,100 |
| 2023-08-30 | 7.790 | 7.880 | 7.760 | 7.810 | 7.810 | 1,138,700 |
| 2023-08-29 | 7.520 | 7.760 | 7.520 | 7.760 | 7.760 | 1,679,101 |
| 2023-08-28 | 7.810 | 7.920 | 7.450 | 7.470 | 7.470 | 1,770,470 |
| 2023-08-25 | 7.600 | 7.620 | 7.430 | 7.440 | 7.440 | 1,566,360 |
| 2023-08-24 | 7.550 | 7.650 | 7.510 | 7.560 | 7.560 | 1,326,300 |
| 2023-08-23 | 7.700 | 7.700 | 7.550 | 7.550 | 7.550 | 1,268,000 |
| 2023-08-22 | 7.800 | 7.910 | 7.620 | 7.700 | 7.700 | 1,816,500 |
| 2023-08-21 | 7.830 | 8.010 | 7.770 | 7.780 | 7.780 | 1,390,100 |
| 2023-08-18 | 7.870 | 8.020 | 7.850 | 7.850 | 7.850 | 1,323,100 |
| 2023-08-17 | 7.720 | 7.900 | 7.590 | 7.870 | 7.870 | 1,679,000 |
| 2023-08-16 | 7.860 | 7.870 | 7.700 | 7.720 | 7.720 | 1,015,600 |
| 2023-08-15 | 7.860 | 7.940 | 7.800 | 7.810 | 7.810 | 971,200 |
| 2023-08-14 | 8.050 | 8.050 | 7.790 | 7.870 | 7.870 | 1,651,243 |
| 2023-08-11 | 8.080 | 8.090 | 7.950 | 7.950 | 7.950 | 1,459,700 |
| 2023-08-10 | 8.040 | 8.080 | 8.020 | 8.080 | 8.080 | 1,232,300 |
| 2023-08-09 | 8.060 | 8.090 | 8.000 | 8.040 | 8.040 | 1,073,902 |
| 2023-08-08 | 8.160 | 8.160 | 8.050 | 8.110 | 8.110 | 1,349,205 |
| 2023-08-07 | 8.200 | 8.240 | 8.070 | 8.090 | 8.090 | 1,567,600 |
| 2023-08-04 | 8.230 | 8.260 | 8.180 | 8.200 | 8.200 | 1,617,600 |
| 2023-08-03 | 8.290 | 8.290 | 8.200 | 8.240 | 8.240 | 1,121,900 |
| 2023-08-02 | 8.250 | 8.300 | 8.220 | 8.290 | 8.290 | 1,390,700 |
| 2023-08-01 | 8.320 | 8.320 | 8.180 | 8.230 | 8.230 | 1,636,002 |
| 2023-07-31 | 8.170 | 8.330 | 8.150 | 8.320 | 8.320 | 2,676,900 |
| 2023-07-28 | 8.150 | 8.240 | 8.120 | 8.180 | 8.180 | 1,147,700 |
| 2023-07-27 | 8.180 | 8.270 | 8.140 | 8.150 | 8.150 | 1,342,300 |
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.