Liaoning Shidai Wanheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.290	9.670	9.280	9.640	9.640	3,550,456
2023-01-30	9.300	9.370	9.300	9.300	9.300	6,713,700
2023-01-20	9.730	9.840	9.710	9.790	9.790	1,203,400
2023-01-19	9.750	9.890	9.650	9.730	9.730	1,834,900
2023-01-18	9.600	9.830	9.600	9.730	9.730	1,117,500
2023-01-17	9.850	9.850	9.660	9.720	9.720	1,815,000
2023-01-16	9.530	9.660	9.520	9.580	9.580	975,800
2023-01-13	9.580	9.660	9.480	9.530	9.530	1,365,700
2023-01-12	9.650	9.810	9.560	9.600	9.600	1,742,051
2023-01-11	10.050	10.050	9.670	9.670	9.670	2,878,636
2023-01-10	10.000	10.150	9.840	10.030	10.030	2,517,485
2023-01-09	9.750	10.220	9.550	10.030	10.030	4,913,907
2023-01-06	9.610	9.950	9.580	9.750	9.750	3,030,208
2023-01-05	9.500	9.690	9.490	9.610	9.610	2,209,582
2023-01-04	9.670	9.690	9.470	9.540	9.540	3,005,170
2023-01-03	9.780	9.790	9.530	9.670	9.670	3,171,010
2022-12-30	9.620	9.890	9.540	9.760	9.760	3,526,232
2022-12-29	9.500	9.630	9.470	9.570	9.570	1,693,072
2022-12-28	9.580	9.620	9.390	9.560	9.560	2,600,882
2022-12-27	9.260	9.640	9.200	9.560	9.560	4,121,670
2022-12-26	9.260	9.330	9.130	9.270	9.270	2,823,593
2022-12-23	9.010	9.350	8.870	9.250	9.250	5,562,101
2022-12-22	9.230	9.370	9.080	9.100	9.100	11,119,992
2022-12-21	8.980	8.980	8.980	8.980	8.980	1,223,000
2022-12-20	8.700	8.750	8.490	8.550	8.550	1,875,700
2022-12-19	8.930	8.970	8.640	8.680	8.680	2,622,300
2022-12-16	9.050	9.080	8.900	8.990	8.990	1,677,600
2022-12-15	9.000	9.130	8.960	9.080	9.080	1,607,100
2022-12-14	9.020	9.050	8.900	8.990	8.990	2,235,200
2022-12-13	9.050	9.100	8.950	9.020	9.020	2,224,600
2022-12-12	9.150	9.210	8.970	9.050	9.050	3,155,000
2022-12-09	9.060	9.330	8.990	9.150	9.150	4,295,100
2022-12-08	9.150	9.270	9.050	9.090	9.090	3,943,100
2022-12-07	9.370	9.590	9.110	9.240	9.240	4,860,070
2022-12-06	9.230	9.490	9.220	9.380	9.380	3,583,100
2022-12-05	9.070	9.350	8.960	9.270	9.270	4,913,056
2022-12-02	9.140	9.200	9.010	9.080	9.080	1,932,800
2022-12-01	9.250	9.250	9.060	9.060	9.060	2,452,400
2022-11-30	9.030	9.350	9.030	9.110	9.110	3,200,001
2022-11-29	9.150	9.290	9.070	9.120	9.120	3,077,400
2022-11-28	9.110	9.340	8.910	9.210	9.210	4,126,900
2022-11-25	9.660	9.790	9.280	9.280	9.280	6,125,200
2022-11-24	9.450	9.860	9.360	9.770	9.770	6,937,791
2022-11-23	9.150	9.480	8.950	9.440	9.440	8,352,577
2022-11-22	8.730	9.190	8.730	9.160	9.160	8,242,735
2022-11-21	8.750	8.860	8.590	8.750	8.750	3,817,221
2022-11-18	8.690	8.890	8.560	8.850	8.850	4,207,521
2022-11-17	8.710	8.790	8.550	8.650	8.650	3,302,600
2022-11-16	8.740	8.790	8.640	8.700	8.700	1,477,202
2022-11-15	8.730	8.900	8.650	8.740	8.740	2,372,902
2022-11-14	8.480	8.790	8.440	8.730	8.730	3,773,301
2022-11-11	8.600	8.700	8.460	8.530	8.530	2,405,001
2022-11-10	8.620	8.850	8.500	8.550	8.550	3,036,100
2022-11-09	8.490	8.810	8.380	8.700	8.700	4,387,800
2022-11-08	8.300	8.580	8.280	8.410	8.410	3,317,980
2022-11-07	8.030	8.440	8.010	8.360	8.360	4,710,600
2022-11-04	7.780	8.100	7.760	8.060	8.060	2,342,980
2022-11-03	7.830	7.950	7.770	7.810	7.810	1,166,000
2022-11-02	7.770	7.970	7.750	7.840	7.840	1,337,300
2022-11-01	7.710	7.900	7.670	7.880	7.880	738,100

← NewerPage 16 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.