Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.710 | 7.900 | 7.670 | 7.880 | 7.880 | 738,100 |
| 2022-10-31 | 7.590 | 7.740 | 7.530 | 7.680 | 7.680 | 816,800 |
| 2022-10-28 | 7.900 | 7.900 | 7.550 | 7.620 | 7.620 | 1,554,000 |
| 2022-10-27 | 7.880 | 7.960 | 7.810 | 7.860 | 7.860 | 1,433,148 |
| 2022-10-26 | 7.900 | 8.040 | 7.700 | 7.870 | 7.870 | 1,635,000 |
| 2022-10-25 | 7.690 | 7.920 | 7.610 | 7.900 | 7.900 | 4,164,090 |
| 2022-10-24 | 8.410 | 8.410 | 7.980 | 7.980 | 7.980 | 3,255,100 |
| 2022-10-21 | 8.360 | 8.480 | 8.350 | 8.400 | 8.400 | 1,334,800 |
| 2022-10-20 | 8.150 | 8.480 | 8.080 | 8.400 | 8.400 | 3,195,317 |
| 2022-10-19 | 8.180 | 8.250 | 8.060 | 8.090 | 8.090 | 1,182,000 |
| 2022-10-18 | 8.010 | 8.260 | 8.000 | 8.180 | 8.180 | 1,761,600 |
| 2022-10-17 | 7.860 | 8.070 | 7.830 | 8.020 | 8.020 | 1,290,700 |
| 2022-10-14 | 8.050 | 8.060 | 7.890 | 7.930 | 7.930 | 1,459,400 |
| 2022-10-13 | 7.710 | 7.980 | 7.680 | 7.960 | 7.960 | 1,605,500 |
| 2022-10-12 | 7.590 | 7.760 | 7.530 | 7.750 | 7.750 | 1,079,800 |
| 2022-10-11 | 7.440 | 7.550 | 7.360 | 7.550 | 7.550 | 498,100 |
| 2022-10-10 | 7.450 | 7.580 | 7.390 | 7.420 | 7.420 | 485,300 |
| 2022-09-30 | 7.480 | 7.540 | 7.340 | 7.420 | 7.420 | 741,500 |
| 2022-09-29 | 7.600 | 7.660 | 7.500 | 7.520 | 7.520 | 531,100 |
| 2022-09-28 | 7.720 | 7.730 | 7.470 | 7.600 | 7.600 | 1,163,900 |
| 2022-09-27 | 7.630 | 7.760 | 7.620 | 7.710 | 7.710 | 776,800 |
| 2022-09-26 | 7.670 | 7.770 | 7.600 | 7.700 | 7.700 | 696,000 |
| 2022-09-23 | 7.720 | 7.880 | 7.650 | 7.710 | 7.710 | 820,700 |
| 2022-09-22 | 7.700 | 7.880 | 7.660 | 7.720 | 7.720 | 895,300 |
| 2022-09-21 | 7.600 | 7.880 | 7.470 | 7.740 | 7.740 | 1,124,700 |
| 2022-09-20 | 7.510 | 7.650 | 7.500 | 7.610 | 7.610 | 1,574,100 |
| 2022-09-19 | 7.650 | 7.650 | 7.440 | 7.500 | 7.500 | 1,117,600 |
| 2022-09-16 | 8.000 | 8.020 | 7.600 | 7.600 | 7.600 | 2,585,900 |
| 2022-09-15 | 8.250 | 8.250 | 7.810 | 8.000 | 8.000 | 2,090,000 |
| 2022-09-14 | 8.150 | 8.280 | 8.120 | 8.190 | 8.190 | 972,400 |
| 2022-09-13 | 8.270 | 8.330 | 8.240 | 8.280 | 8.280 | 1,013,301 |
| 2022-09-09 | 8.300 | 8.340 | 8.160 | 8.340 | 8.340 | 1,216,300 |
| 2022-09-08 | 8.440 | 8.500 | 8.270 | 8.300 | 8.300 | 1,738,000 |
| 2022-09-07 | 8.470 | 8.480 | 8.360 | 8.420 | 8.420 | 1,381,000 |
| 2022-09-06 | 8.360 | 8.480 | 8.250 | 8.450 | 8.450 | 1,958,100 |
| 2022-09-05 | 8.300 | 8.420 | 8.210 | 8.330 | 8.330 | 1,675,400 |
| 2022-09-02 | 8.130 | 8.380 | 8.130 | 8.350 | 8.350 | 2,034,604 |
| 2022-09-01 | 8.500 | 8.670 | 8.160 | 8.230 | 8.230 | 3,282,500 |
| 2022-08-31 | 8.650 | 8.760 | 8.390 | 8.460 | 8.460 | 2,806,400 |
| 2022-08-30 | 8.870 | 9.170 | 8.680 | 8.770 | 8.770 | 3,344,900 |
| 2022-08-29 | 8.600 | 9.180 | 8.340 | 8.880 | 8.880 | 6,684,400 |
| 2022-08-26 | 9.260 | 9.260 | 8.630 | 8.750 | 8.750 | 9,897,900 |
| 2022-08-25 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 1,389,172 |
| 2022-08-24 | 8.540 | 8.770 | 8.360 | 8.400 | 8.400 | 3,646,734 |
| 2022-08-23 | 8.400 | 8.440 | 8.250 | 8.400 | 8.400 | 1,339,100 |
| 2022-08-22 | 8.180 | 8.400 | 8.110 | 8.390 | 8.390 | 1,837,594 |
| 2022-08-19 | 8.130 | 8.190 | 8.010 | 8.120 | 8.120 | 1,135,900 |
| 2022-08-18 | 8.200 | 8.290 | 7.970 | 8.050 | 8.050 | 2,861,900 |
| 2022-08-17 | 8.510 | 8.560 | 8.240 | 8.280 | 8.280 | 2,972,408 |
| 2022-08-16 | 8.110 | 8.480 | 8.100 | 8.370 | 8.370 | 3,488,612 |
| 2022-08-15 | 8.020 | 8.180 | 7.980 | 8.080 | 8.080 | 796,600 |
| 2022-08-12 | 8.000 | 8.060 | 7.940 | 8.030 | 8.030 | 735,334 |
| 2022-08-11 | 7.920 | 8.120 | 7.920 | 8.000 | 8.000 | 1,654,800 |
| 2022-08-10 | 7.900 | 7.990 | 7.860 | 7.980 | 7.980 | 1,181,800 |
| 2022-08-09 | 8.030 | 8.030 | 7.890 | 7.980 | 7.980 | 727,300 |
| 2022-08-08 | 7.830 | 7.990 | 7.810 | 7.930 | 7.930 | 1,044,100 |
| 2022-08-05 | 7.790 | 7.870 | 7.670 | 7.840 | 7.840 | 1,064,900 |
| 2022-08-04 | 7.720 | 7.860 | 7.720 | 7.790 | 7.790 | 893,800 |
| 2022-08-03 | 7.850 | 8.090 | 7.600 | 7.720 | 7.720 | 1,915,540 |
| 2022-08-02 | 8.100 | 8.230 | 7.750 | 7.940 | 7.940 | 2,339,500 |
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.