Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 6.200 | 6.270 | 6.040 | 6.270 | 6.270 | 4,759,412 |
| 2022-05-05 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 471,110 |
| 2022-04-29 | 5.200 | 5.690 | 5.200 | 5.690 | 5.690 | 6,007,110 |
| 2022-04-28 | 5.420 | 5.480 | 5.420 | 5.420 | 5.420 | 4,750,800 |
| 2022-04-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 347,700 |
| 2022-04-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 218,700 |
| 2022-04-25 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 116,000 |
| 2022-04-22 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 961,300 |
| 2022-04-21 | 7.310 | 7.380 | 7.000 | 7.000 | 7.000 | 3,574,500 |
| 2022-04-20 | 7.340 | 7.480 | 7.190 | 7.370 | 7.370 | 2,713,100 |
| 2022-04-19 | 7.350 | 7.480 | 7.350 | 7.350 | 7.350 | 8,394,546 |
| 2022-04-18 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 652,400 |
| 2022-04-15 | 8.400 | 8.400 | 8.020 | 8.150 | 8.150 | 3,717,644 |
| 2022-04-14 | 8.550 | 8.600 | 8.410 | 8.440 | 8.440 | 1,321,170 |
| 2022-04-13 | 8.500 | 8.640 | 8.300 | 8.550 | 8.550 | 2,295,500 |
| 2022-04-12 | 8.530 | 8.690 | 8.150 | 8.450 | 8.450 | 3,518,200 |
| 2022-04-11 | 8.800 | 8.970 | 8.480 | 8.580 | 8.580 | 2,123,300 |
| 2022-04-08 | 8.730 | 9.000 | 8.610 | 8.890 | 8.890 | 2,066,200 |
| 2022-04-07 | 8.900 | 9.080 | 8.750 | 8.770 | 8.770 | 1,886,102 |
| 2022-04-06 | 8.800 | 9.090 | 8.700 | 8.960 | 8.960 | 2,026,100 |
| 2022-04-01 | 8.500 | 8.780 | 8.450 | 8.780 | 8.780 | 1,917,800 |
| 2022-03-31 | 8.370 | 8.550 | 8.330 | 8.520 | 8.520 | 1,861,700 |
| 2022-03-30 | 8.290 | 8.470 | 8.290 | 8.380 | 8.380 | 1,700,302 |
| 2022-03-29 | 8.530 | 8.540 | 8.260 | 8.290 | 8.290 | 2,060,100 |
| 2022-03-28 | 8.580 | 8.580 | 8.280 | 8.510 | 8.510 | 2,622,800 |
| 2022-03-25 | 8.700 | 8.850 | 8.510 | 8.600 | 8.600 | 2,766,500 |
| 2022-03-24 | 8.600 | 8.860 | 8.600 | 8.690 | 8.690 | 2,252,503 |
| 2022-03-23 | 8.450 | 8.800 | 8.450 | 8.660 | 8.660 | 2,738,400 |
| 2022-03-22 | 8.340 | 8.580 | 8.300 | 8.510 | 8.510 | 1,868,273 |
| 2022-03-21 | 8.150 | 8.560 | 8.080 | 8.340 | 8.340 | 2,354,500 |
| 2022-03-18 | 7.870 | 8.250 | 7.800 | 8.170 | 8.170 | 2,854,100 |
| 2022-03-17 | 7.900 | 8.100 | 7.850 | 7.960 | 7.960 | 3,624,472 |
| 2022-03-16 | 7.770 | 7.910 | 7.420 | 7.710 | 7.710 | 5,652,200 |
| 2022-03-15 | 8.090 | 8.090 | 7.810 | 7.810 | 7.810 | 4,347,400 |
| 2022-03-14 | 8.580 | 8.580 | 8.220 | 8.220 | 8.220 | 3,106,831 |
| 2022-03-11 | 8.650 | 8.690 | 8.330 | 8.650 | 8.650 | 3,611,700 |
| 2022-03-10 | 8.960 | 8.980 | 8.510 | 8.750 | 8.750 | 5,203,265 |
| 2022-03-09 | 9.300 | 9.330 | 8.880 | 8.880 | 8.880 | 3,697,710 |
| 2022-03-08 | 9.720 | 9.890 | 9.350 | 9.350 | 9.350 | 3,587,454 |
| 2022-03-07 | 9.720 | 10.070 | 9.720 | 9.840 | 9.840 | 2,701,000 |
| 2022-03-04 | 9.770 | 9.950 | 9.670 | 9.860 | 9.860 | 3,964,338 |
| 2022-03-03 | 10.140 | 10.210 | 9.870 | 9.870 | 9.870 | 5,101,100 |
| 2022-03-02 | 9.700 | 10.180 | 9.640 | 10.100 | 10.100 | 6,114,807 |
| 2022-03-01 | 9.240 | 9.700 | 9.150 | 9.700 | 9.700 | 5,183,301 |
| 2022-02-28 | 8.900 | 9.300 | 8.900 | 9.240 | 9.240 | 3,619,480 |
| 2022-02-25 | 8.820 | 9.170 | 8.770 | 8.970 | 8.970 | 2,860,800 |
| 2022-02-24 | 8.880 | 9.150 | 8.660 | 8.730 | 8.730 | 3,802,520 |
| 2022-02-23 | 8.660 | 8.950 | 8.550 | 8.900 | 8.900 | 3,682,931 |
| 2022-02-22 | 8.650 | 8.690 | 8.550 | 8.650 | 8.650 | 1,864,308 |
| 2022-02-21 | 8.530 | 8.860 | 8.460 | 8.650 | 8.650 | 2,413,010 |
| 2022-02-18 | 8.430 | 8.660 | 8.310 | 8.520 | 8.520 | 1,420,740 |
| 2022-02-17 | 8.590 | 8.600 | 8.390 | 8.460 | 8.460 | 1,959,830 |
| 2022-02-16 | 8.600 | 8.720 | 8.520 | 8.590 | 8.590 | 1,583,500 |
| 2022-02-15 | 8.530 | 8.640 | 8.480 | 8.580 | 8.580 | 1,519,165 |
| 2022-02-14 | 8.590 | 8.700 | 8.510 | 8.580 | 8.580 | 1,208,200 |
| 2022-02-11 | 8.740 | 8.780 | 8.500 | 8.650 | 8.650 | 1,886,188 |
| 2022-02-10 | 8.670 | 8.940 | 8.670 | 8.800 | 8.800 | 1,504,570 |
| 2022-02-09 | 8.570 | 8.970 | 8.550 | 8.840 | 8.840 | 2,961,000 |
| 2022-02-08 | 8.460 | 8.650 | 8.320 | 8.550 | 8.550 | 1,750,405 |
| 2022-02-07 | 8.510 | 8.680 | 8.410 | 8.500 | 8.500 | 1,996,909 |
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.