Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 8.210 | 8.210 | 8.140 | 8.170 | 8.170 | 1,436,600 |
| 2023-07-25 | 8.180 | 8.230 | 8.110 | 8.220 | 8.220 | 2,012,400 |
| 2023-07-24 | 8.140 | 8.180 | 8.030 | 8.140 | 8.140 | 1,652,600 |
| 2023-07-21 | 8.160 | 8.160 | 8.060 | 8.100 | 8.100 | 1,414,300 |
| 2023-07-20 | 8.160 | 8.230 | 8.080 | 8.120 | 8.120 | 2,472,300 |
| 2023-07-19 | 8.140 | 8.180 | 8.090 | 8.120 | 8.120 | 1,046,800 |
| 2023-07-18 | 8.150 | 8.170 | 8.070 | 8.120 | 8.120 | 1,861,900 |
| 2023-07-17 | 8.180 | 8.200 | 8.040 | 8.130 | 8.130 | 2,812,200 |
| 2023-07-14 | 8.190 | 8.190 | 8.020 | 8.110 | 8.110 | 2,158,700 |
| 2023-07-13 | 8.070 | 8.230 | 8.070 | 8.100 | 8.100 | 2,235,000 |
| 2023-07-12 | 8.260 | 8.260 | 8.020 | 8.100 | 8.100 | 2,517,041 |
| 2023-07-11 | 8.230 | 8.320 | 8.210 | 8.230 | 8.230 | 2,347,365 |
| 2023-07-10 | 8.310 | 8.370 | 8.200 | 8.210 | 8.210 | 1,882,600 |
| 2023-07-07 | 8.240 | 8.370 | 8.210 | 8.290 | 8.290 | 3,100,342 |
| 2023-07-06 | 8.410 | 8.550 | 8.240 | 8.310 | 8.310 | 4,952,702 |
| 2023-07-05 | 8.330 | 8.440 | 8.200 | 8.360 | 8.360 | 3,384,700 |
| 2023-07-04 | 8.310 | 8.330 | 8.180 | 8.250 | 8.250 | 2,126,152 |
| 2023-07-03 | 8.140 | 8.390 | 8.140 | 8.280 | 8.280 | 3,042,600 |
| 2023-06-30 | 7.990 | 8.150 | 7.990 | 8.130 | 8.130 | 2,438,450 |
| 2023-06-29 | 7.960 | 8.030 | 7.940 | 7.990 | 7.990 | 1,955,100 |
| 2023-06-28 | 7.980 | 8.000 | 7.830 | 7.990 | 7.990 | 1,846,152 |
| 2023-06-27 | 7.640 | 8.030 | 7.630 | 7.990 | 7.990 | 3,498,425 |
| 2023-06-26 | 7.510 | 7.770 | 7.460 | 7.660 | 7.660 | 2,028,910 |
| 2023-06-21 | 7.610 | 7.700 | 7.510 | 7.510 | 7.510 | 1,775,652 |
| 2023-06-20 | 7.760 | 7.770 | 7.620 | 7.630 | 7.630 | 2,435,900 |
| 2023-06-19 | 7.800 | 7.900 | 7.720 | 7.760 | 7.760 | 1,919,200 |
| 2023-06-16 | 7.900 | 7.940 | 7.790 | 7.800 | 7.800 | 3,044,000 |
| 2023-06-15 | 7.760 | 7.940 | 7.750 | 7.890 | 7.890 | 2,788,600 |
| 2023-06-14 | 8.120 | 8.130 | 7.780 | 7.800 | 7.800 | 3,115,600 |
| 2023-06-13 | 7.980 | 8.090 | 7.910 | 7.990 | 7.990 | 2,503,752 |
| 2023-06-12 | 7.860 | 8.090 | 7.720 | 7.980 | 7.980 | 4,506,250 |
| 2023-06-09 | 7.760 | 7.950 | 7.510 | 7.860 | 7.860 | 5,647,796 |
| 2023-06-08 | 7.930 | 8.000 | 7.740 | 7.740 | 7.740 | 3,520,440 |
| 2023-06-07 | 8.250 | 8.300 | 7.830 | 7.900 | 7.900 | 6,965,485 |
| 2023-06-06 | 8.260 | 8.650 | 8.170 | 8.270 | 8.270 | 4,998,127 |
| 2023-06-05 | 8.280 | 8.360 | 8.240 | 8.340 | 8.340 | 4,265,100 |
| 2023-06-02 | 8.310 | 8.450 | 8.130 | 8.270 | 8.270 | 7,155,455 |
| 2023-06-01 | 9.200 | 9.200 | 8.380 | 8.430 | 8.430 | 12,985,328 |
| 2023-05-31 | 9.650 | 9.930 | 9.050 | 9.310 | 9.310 | 14,866,796 |
| 2023-05-30 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2023-05-29 | 9.310 | 9.400 | 9.040 | 9.390 | 9.390 | 2,815,106 |
| 2023-05-26 | 9.320 | 9.400 | 9.220 | 9.340 | 9.340 | 1,882,000 |
| 2023-05-25 | 9.180 | 9.360 | 9.080 | 9.360 | 9.360 | 2,731,100 |
| 2023-05-24 | 9.000 | 9.260 | 8.930 | 9.160 | 9.160 | 1,733,800 |
| 2023-05-23 | 8.900 | 9.070 | 8.850 | 9.010 | 9.010 | 1,369,743 |
| 2023-05-22 | 8.890 | 8.980 | 8.820 | 8.980 | 8.980 | 988,200 |
| 2023-05-19 | 8.730 | 8.850 | 8.730 | 8.850 | 8.850 | 690,700 |
| 2023-05-18 | 8.700 | 8.870 | 8.670 | 8.850 | 8.850 | 1,752,712 |
| 2023-05-17 | 8.530 | 8.690 | 8.490 | 8.650 | 8.650 | 1,133,700 |
| 2023-05-16 | 8.770 | 8.770 | 8.570 | 8.590 | 8.590 | 1,025,600 |
| 2023-05-15 | 8.590 | 8.750 | 8.560 | 8.730 | 8.730 | 1,255,400 |
| 2023-05-12 | 8.630 | 8.690 | 8.500 | 8.590 | 8.590 | 648,212 |
| 2023-05-11 | 8.500 | 8.670 | 8.390 | 8.630 | 8.630 | 1,295,300 |
| 2023-05-10 | 8.460 | 8.610 | 8.310 | 8.600 | 8.600 | 1,337,000 |
| 2023-05-09 | 8.750 | 8.750 | 8.370 | 8.460 | 8.460 | 2,002,534 |
| 2023-05-08 | 8.800 | 8.950 | 8.760 | 8.780 | 8.780 | 760,100 |
| 2023-05-05 | 8.900 | 8.980 | 8.750 | 8.820 | 8.820 | 1,275,500 |
| 2023-05-04 | 8.970 | 9.020 | 8.700 | 8.940 | 8.940 | 1,109,845 |
| 2023-04-28 | 8.810 | 9.000 | 8.760 | 8.990 | 8.990 | 1,558,100 |
| 2023-04-27 | 8.630 | 8.840 | 8.550 | 8.810 | 8.810 | 1,713,091 |
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.