Liaoning Shidai Wanheng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.090	8.580	7.940	8.370	8.370	3,410,512
2022-01-27	8.500	8.660	8.240	8.350	8.350	3,551,000
2022-01-26	8.080	8.460	7.770	8.460	8.460	4,517,570
2022-01-25	8.420	8.480	8.050	8.060	8.060	2,866,800
2022-01-24	8.350	8.530	8.340	8.470	8.470	1,250,770
2022-01-21	8.350	8.540	8.300	8.450	8.450	1,570,800
2022-01-20	8.660	8.730	8.350	8.360	8.360	3,525,200
2022-01-19	9.000	9.120	8.630	8.660	8.660	6,020,300
2022-01-18	9.230	9.390	8.880	9.080	9.080	2,525,500
2022-01-17	9.300	9.450	9.300	9.320	9.320	1,604,600
2022-01-14	9.330	9.440	9.220	9.390	9.390	2,079,172
2022-01-13	9.690	9.800	9.400	9.400	9.400	3,719,300
2022-01-12	9.280	9.780	9.250	9.740	9.740	4,257,751
2022-01-11	8.920	9.390	8.870	9.350	9.350	4,867,694
2022-01-10	8.900	9.160	8.850	8.940	8.940	3,111,800
2022-01-07	9.180	9.270	8.810	8.810	8.810	5,663,520
2022-01-06	8.810	9.270	8.750	9.270	9.270	5,283,390
2022-01-05	8.880	8.980	8.540	8.830	8.830	5,504,710
2022-01-04	9.230	9.310	8.920	8.930	8.930	6,418,465
2021-12-31	9.500	9.670	9.390	9.390	9.390	3,021,600
2021-12-30	9.450	9.690	9.410	9.530	9.530	2,294,600
2021-12-29	9.700	9.850	9.440	9.470	9.470	2,910,400
2021-12-28	9.500	9.680	9.350	9.650	9.650	2,337,536
2021-12-27	9.480	9.630	9.200	9.490	9.490	3,508,934
2021-12-24	9.850	9.940	9.470	9.540	9.540	3,695,057
2021-12-23	9.810	10.080	9.700	9.900	9.900	3,576,900
2021-12-22	9.780	9.870	9.590	9.720	9.720	2,429,400
2021-12-21	9.670	9.890	9.660	9.760	9.760	3,418,864
2021-12-20	9.730	9.850	9.630	9.630	9.630	5,141,989
2021-12-17	10.100	10.450	10.100	10.140	10.140	3,116,049
2021-12-16	10.150	10.290	9.960	10.110	10.110	3,072,202
2021-12-15	10.400	10.500	10.240	10.300	10.300	3,010,518
2021-12-14	10.500	10.760	10.380	10.420	10.420	5,268,011
2021-12-13	9.900	10.550	9.800	10.550	10.550	6,918,502
2021-12-10	9.880	10.130	9.870	10.050	10.050	4,375,502
2021-12-09	9.980	10.180	9.640	9.870	9.870	7,227,900
2021-12-08	10.180	10.430	10.010	10.010	10.010	14,120,825
2021-12-07	11.210	11.210	10.540	10.540	10.540	7,451,431
2021-12-06	11.230	11.370	10.890	11.090	11.090	5,172,819
2021-12-03	11.480	11.950	11.150	11.320	11.320	8,107,414
2021-12-02	11.500	11.990	11.320	11.560	11.560	9,672,685
2021-12-01	10.940	11.490	10.920	11.490	11.490	10,117,373
2021-11-30	11.100	11.130	10.810	10.940	10.940	3,694,744
2021-11-29	10.680	11.220	10.670	11.060	11.060	4,528,217
2021-11-26	10.620	10.980	10.610	10.730	10.730	4,374,002
2021-11-25	11.100	11.280	10.630	10.700	10.700	7,219,112
2021-11-24	11.200	11.480	11.070	11.190	11.190	6,562,717
2021-11-23	10.810	11.300	10.550	11.300	11.300	11,451,424
2021-11-22	10.860	11.300	10.660	10.760	10.760	8,812,818
2021-11-19	11.040	11.540	10.810	11.100	11.100	9,216,231
2021-11-18	11.300	11.700	10.960	11.080	11.080	12,217,450
2021-11-17	10.630	11.160	10.510	11.160	11.160	12,843,874
2021-11-16	9.980	10.630	9.980	10.630	10.630	9,200,728
2021-11-15	10.010	10.460	9.530	10.120	10.120	14,644,568
2021-11-12	10.470	10.680	9.790	10.030	10.030	16,340,502
2021-11-11	9.790	10.300	9.750	10.300	10.300	11,000,543
2021-11-10	10.190	10.410	9.600	9.810	9.810	18,436,435
2021-11-09	9.910	9.910	9.910	9.910	9.910	884,000
2021-11-08	9.370	9.440	9.220	9.440	9.440	2,067,510
2021-11-05	8.790	8.990	8.760	8.990	8.990	2,694,811

← NewerPage 20 of 21 · 1,216 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.