Liaoning Shidai Wanheng Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8.540	8.750	8.400	8.620	8.620	1,229,106
2023-04-25	8.700	8.800	8.390	8.520	8.520	2,152,043
2023-04-24	9.000	9.000	8.740	8.740	8.740	3,975,802
2023-04-21	9.300	9.490	9.130	9.200	9.200	4,154,430
2023-04-20	9.520	9.690	9.400	9.610	9.610	3,545,800
2023-04-19	9.260	9.720	9.210	9.630	9.630	4,418,669
2023-04-18	9.300	9.350	9.180	9.270	9.270	2,348,680
2023-04-17	9.160	9.300	9.120	9.260	9.260	2,533,243
2023-04-14	9.020	9.180	8.960	9.160	9.160	2,218,633
2023-04-13	9.110	9.170	8.870	8.980	8.980	2,894,200
2023-04-12	8.980	9.260	8.980	9.200	9.200	3,399,300
2023-04-11	9.200	9.200	8.960	9.020	9.020	5,286,563
2023-04-10	8.720	9.010	8.720	9.010	9.010	3,914,563
2023-04-07	8.550	8.630	8.500	8.580	8.580	4,156,400
2023-04-06	8.630	8.680	8.530	8.590	8.590	2,304,800
2023-04-04	8.510	8.760	8.510	8.560	8.560	2,632,700
2023-04-03	8.500	8.550	8.450	8.550	8.550	1,820,300
2023-03-31	8.400	8.490	8.340	8.440	8.440	2,001,200
2023-03-30	8.600	8.600	8.270	8.340	8.340	2,859,787
2023-03-29	8.660	8.710	8.550	8.560	8.560	2,069,402
2023-03-28	8.620	8.720	8.590	8.640	8.640	1,320,600
2023-03-27	8.680	8.730	8.600	8.620	8.620	1,123,100
2023-03-24	8.690	8.750	8.610	8.710	8.710	860,200
2023-03-23	8.600	8.720	8.550	8.700	8.700	1,273,700
2023-03-22	8.740	8.880	8.560	8.630	8.630	1,707,802
2023-03-21	8.530	8.760	8.450	8.700	8.700	1,937,100
2023-03-20	8.420	8.560	8.380	8.520	8.520	1,289,450
2023-03-17	8.390	8.510	8.390	8.450	8.450	1,387,100
2023-03-16	8.430	8.490	8.300	8.390	8.390	1,442,485
2023-03-15	8.340	8.590	8.270	8.420	8.420	2,130,200
2023-03-14	8.620	8.660	8.180	8.280	8.280	3,453,373
2023-03-13	8.870	8.920	8.600	8.610	8.610	2,048,502
2023-03-10	8.900	9.000	8.830	8.870	8.870	1,237,900
2023-03-09	9.060	9.060	8.950	8.950	8.950	705,600
2023-03-08	9.000	9.090	8.980	9.040	9.040	1,118,600
2023-03-07	9.150	9.150	8.960	9.020	9.020	1,724,200
2023-03-06	9.100	9.240	9.090	9.150	9.150	953,200
2023-03-03	9.000	9.220	9.000	9.190	9.190	1,106,263
2023-03-02	9.390	9.430	8.990	9.110	9.110	3,321,400
2023-03-01	9.440	9.450	9.330	9.390	9.390	1,079,601
2023-02-28	9.510	9.550	9.370	9.440	9.440	1,349,501
2023-02-27	9.450	9.530	9.400	9.480	9.480	1,054,400
2023-02-24	9.400	9.510	9.370	9.450	9.450	1,064,800
2023-02-23	9.370	9.630	9.370	9.510	9.510	1,906,600
2023-02-22	9.460	9.460	9.330	9.430	9.430	1,339,600
2023-02-21	9.470	9.540	9.400	9.490	9.490	1,012,240
2023-02-20	9.520	9.680	9.330	9.490	9.490	1,081,200
2023-02-17	9.410	9.670	9.410	9.570	9.570	1,060,702
2023-02-16	9.780	9.820	9.360	9.360	9.360	2,055,000
2023-02-15	9.800	9.880	9.720	9.830	9.830	1,171,537
2023-02-14	9.970	9.970	9.730	9.770	9.770	2,327,700
2023-02-13	10.100	10.200	9.880	9.960	9.960	2,688,602
2023-02-10	10.180	10.260	10.140	10.190	10.190	1,363,000
2023-02-09	10.120	10.250	10.100	10.190	10.190	1,354,000
2023-02-08	10.020	10.270	9.930	10.210	10.210	2,297,210
2023-02-07	9.990	10.100	9.930	10.020	10.020	1,395,800
2023-02-06	9.960	10.080	9.930	10.060	10.060	1,359,500
2023-02-03	9.750	10.100	9.750	10.040	10.040	2,343,701
2023-02-02	9.820	10.020	9.790	9.860	9.860	1,991,387
2023-02-01	9.660	10.060	9.660	9.880	9.880	3,265,338

← NewerPage 15 of 21 · 1,212 trading daysOlder →

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.