Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.800 | 8.190 | 7.770 | 8.150 | 8.150 | 2,946,385 |
| 2022-07-29 | 7.850 | 7.860 | 7.770 | 7.800 | 7.800 | 1,062,500 |
| 2022-07-28 | 7.800 | 7.910 | 7.770 | 7.840 | 7.840 | 1,092,900 |
| 2022-07-27 | 7.880 | 7.980 | 7.750 | 7.830 | 7.830 | 1,321,702 |
| 2022-07-26 | 7.750 | 7.960 | 7.690 | 7.880 | 7.880 | 1,855,770 |
| 2022-07-25 | 7.680 | 7.760 | 7.650 | 7.730 | 7.730 | 888,370 |
| 2022-07-22 | 7.680 | 7.820 | 7.640 | 7.720 | 7.720 | 1,283,800 |
| 2022-07-21 | 7.720 | 7.750 | 7.610 | 7.680 | 7.680 | 1,399,687 |
| 2022-07-20 | 7.770 | 7.840 | 7.660 | 7.700 | 7.700 | 1,065,600 |
| 2022-07-19 | 7.680 | 7.740 | 7.640 | 7.730 | 7.730 | 1,583,600 |
| 2022-07-18 | 7.690 | 7.790 | 7.610 | 7.730 | 7.730 | 1,723,300 |
| 2022-07-15 | 7.640 | 7.660 | 7.550 | 7.600 | 7.600 | 1,014,000 |
| 2022-07-14 | 7.650 | 7.670 | 7.510 | 7.670 | 7.670 | 1,611,900 |
| 2022-07-13 | 7.410 | 7.560 | 7.360 | 7.550 | 7.550 | 1,474,202 |
| 2022-07-12 | 7.660 | 7.660 | 7.300 | 7.370 | 7.370 | 1,209,902 |
| 2022-07-11 | 7.750 | 7.750 | 7.530 | 7.590 | 7.590 | 822,100 |
| 2022-07-08 | 7.740 | 7.790 | 7.630 | 7.730 | 7.730 | 855,487 |
| 2022-07-07 | 7.780 | 7.780 | 7.650 | 7.740 | 7.740 | 1,429,300 |
| 2022-07-06 | 7.810 | 7.850 | 7.660 | 7.740 | 7.740 | 1,759,402 |
| 2022-07-05 | 7.710 | 7.910 | 7.670 | 7.840 | 7.840 | 1,922,055 |
| 2022-07-04 | 7.900 | 7.900 | 7.710 | 7.730 | 7.730 | 1,398,587 |
| 2022-07-01 | 7.920 | 7.940 | 7.680 | 7.830 | 7.830 | 1,251,665 |
| 2022-06-30 | 8.320 | 8.500 | 7.920 | 7.920 | 7.920 | 3,792,400 |
| 2022-06-29 | 8.630 | 8.650 | 8.200 | 8.340 | 8.340 | 1,930,800 |
| 2022-06-28 | 8.310 | 8.670 | 8.310 | 8.630 | 8.630 | 1,651,801 |
| 2022-06-27 | 8.250 | 8.430 | 8.250 | 8.350 | 8.350 | 1,478,350 |
| 2022-06-24 | 8.230 | 8.300 | 8.170 | 8.240 | 8.240 | 917,500 |
| 2022-06-23 | 8.150 | 8.320 | 8.120 | 8.230 | 8.230 | 1,146,400 |
| 2022-06-22 | 8.150 | 8.420 | 8.000 | 8.230 | 8.230 | 1,980,800 |
| 2022-06-21 | 8.460 | 8.500 | 8.040 | 8.160 | 8.160 | 3,511,000 |
| 2022-06-20 | 8.030 | 8.380 | 7.990 | 8.380 | 8.380 | 4,611,935 |
| 2022-06-17 | 7.690 | 8.020 | 7.690 | 7.980 | 7.980 | 3,232,020 |
| 2022-06-16 | 7.450 | 7.870 | 7.450 | 7.690 | 7.690 | 3,362,034 |
| 2022-06-15 | 7.700 | 7.820 | 7.470 | 7.530 | 7.530 | 3,453,900 |
| 2022-06-14 | 7.880 | 8.070 | 7.710 | 7.780 | 7.780 | 3,853,335 |
| 2022-06-13 | 7.260 | 7.690 | 7.220 | 7.690 | 7.690 | 1,854,635 |
| 2022-06-10 | 7.340 | 7.350 | 7.250 | 7.320 | 7.320 | 1,341,300 |
| 2022-06-09 | 7.310 | 7.440 | 7.260 | 7.300 | 7.300 | 1,733,600 |
| 2022-06-08 | 7.360 | 7.410 | 7.260 | 7.320 | 7.320 | 1,096,100 |
| 2022-06-07 | 7.310 | 7.450 | 7.220 | 7.340 | 7.340 | 1,546,601 |
| 2022-06-06 | 7.220 | 7.290 | 7.160 | 7.290 | 7.290 | 1,810,100 |
| 2022-06-02 | 7.220 | 7.320 | 7.140 | 7.290 | 7.290 | 1,108,900 |
| 2022-06-01 | 7.230 | 7.300 | 7.140 | 7.220 | 7.220 | 1,136,502 |
| 2022-05-31 | 7.080 | 7.320 | 7.030 | 7.230 | 7.230 | 1,643,370 |
| 2022-05-30 | 7.040 | 7.180 | 6.980 | 7.080 | 7.080 | 970,970 |
| 2022-05-27 | 7.100 | 7.160 | 7.000 | 7.000 | 7.000 | 780,000 |
| 2022-05-26 | 7.120 | 7.130 | 6.970 | 7.090 | 7.090 | 1,014,112 |
| 2022-05-25 | 6.950 | 7.120 | 6.840 | 7.080 | 7.080 | 1,439,400 |
| 2022-05-24 | 7.220 | 7.220 | 6.910 | 6.950 | 6.950 | 2,989,200 |
| 2022-05-23 | 7.250 | 7.360 | 7.080 | 7.170 | 7.170 | 1,769,301 |
| 2022-05-20 | 7.080 | 7.270 | 7.080 | 7.180 | 7.180 | 2,795,487 |
| 2022-05-19 | 7.000 | 7.140 | 6.870 | 7.010 | 7.010 | 2,745,912 |
| 2022-05-18 | 6.740 | 7.080 | 6.640 | 7.070 | 7.070 | 3,980,399 |
| 2022-05-17 | 6.480 | 6.740 | 6.440 | 6.740 | 6.740 | 2,629,287 |
| 2022-05-16 | 6.400 | 6.470 | 6.310 | 6.420 | 6.420 | 2,028,800 |
| 2022-05-13 | 6.310 | 6.480 | 6.210 | 6.400 | 6.400 | 1,533,300 |
| 2022-05-12 | 6.350 | 6.430 | 6.150 | 6.320 | 6.320 | 2,182,400 |
| 2022-05-11 | 6.440 | 6.640 | 6.340 | 6.340 | 6.340 | 3,449,170 |
| 2022-05-10 | 6.200 | 6.630 | 6.130 | 6.570 | 6.570 | 4,109,270 |
| 2022-05-09 | 6.400 | 6.580 | 6.240 | 6.340 | 6.340 | 6,632,246 |
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.