Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.050 | 7.090 | 6.870 | 7.050 | 7.050 | 4,940,800 |
| 2025-01-16 | 7.080 | 7.220 | 7.010 | 7.060 | 7.060 | 4,741,720 |
| 2025-01-15 | 7.090 | 7.160 | 6.900 | 7.130 | 7.130 | 6,196,049 |
| 2025-01-14 | 6.780 | 7.250 | 6.760 | 7.090 | 7.090 | 8,571,901 |
| 2025-01-13 | 6.610 | 6.790 | 6.440 | 6.780 | 6.780 | 9,288,301 |
| 2025-01-10 | 7.000 | 7.370 | 6.840 | 6.910 | 6.910 | 19,284,290 |
| 2025-01-09 | 6.480 | 7.120 | 6.410 | 7.120 | 7.120 | 9,175,989 |
| 2025-01-08 | 6.560 | 6.670 | 6.240 | 6.470 | 6.470 | 4,147,388 |
| 2025-01-07 | 6.260 | 6.590 | 6.250 | 6.570 | 6.570 | 4,813,389 |
| 2025-01-06 | 6.240 | 6.470 | 5.830 | 6.260 | 6.260 | 6,090,501 |
| 2025-01-03 | 6.700 | 7.040 | 6.350 | 6.380 | 6.380 | 12,761,349 |
| 2025-01-02 | 6.700 | 7.360 | 6.700 | 7.040 | 7.040 | 17,388,088 |
| 2024-12-31 | 6.910 | 7.000 | 6.690 | 6.690 | 6.690 | 2,625,760 |
| 2024-12-30 | 6.950 | 7.040 | 6.750 | 6.910 | 6.910 | 2,935,517 |
| 2024-12-27 | 6.710 | 7.230 | 6.680 | 7.020 | 7.020 | 5,050,600 |
| 2024-12-26 | 6.590 | 6.870 | 6.560 | 6.710 | 6.710 | 3,089,618 |
| 2024-12-25 | 6.830 | 6.860 | 6.540 | 6.590 | 6.590 | 3,899,000 |
| 2024-12-24 | 6.900 | 7.050 | 6.730 | 6.870 | 6.870 | 3,704,402 |
| 2024-12-23 | 7.650 | 7.650 | 6.860 | 6.860 | 6.860 | 6,663,900 |
| 2024-12-20 | 7.380 | 7.690 | 7.270 | 7.620 | 7.620 | 5,634,500 |
| 2024-12-19 | 7.410 | 7.430 | 7.200 | 7.270 | 7.270 | 3,178,200 |
| 2024-12-18 | 7.480 | 7.550 | 7.210 | 7.410 | 7.410 | 4,501,000 |
| 2024-12-17 | 7.880 | 7.890 | 7.370 | 7.410 | 7.410 | 5,877,486 |
| 2024-12-16 | 7.950 | 8.060 | 7.800 | 7.870 | 7.870 | 3,571,800 |
| 2024-12-13 | 8.010 | 8.070 | 7.860 | 7.930 | 7.930 | 3,435,500 |
| 2024-12-12 | 7.910 | 8.080 | 7.850 | 8.070 | 8.070 | 5,519,145 |
| 2024-12-11 | 7.760 | 7.950 | 7.720 | 7.880 | 7.880 | 4,169,001 |
| 2024-12-10 | 8.000 | 8.050 | 7.760 | 7.790 | 7.790 | 4,744,200 |
| 2024-12-09 | 7.780 | 7.850 | 7.680 | 7.840 | 7.840 | 4,077,900 |
| 2024-12-06 | 7.740 | 7.790 | 7.560 | 7.770 | 7.770 | 4,000,800 |
| 2024-12-05 | 7.650 | 7.790 | 7.650 | 7.740 | 7.740 | 3,615,805 |
| 2024-12-04 | 7.800 | 8.130 | 7.670 | 7.730 | 7.730 | 7,954,841 |
| 2024-12-03 | 7.900 | 7.960 | 7.750 | 7.830 | 7.830 | 4,646,700 |
| 2024-12-02 | 7.640 | 7.900 | 7.550 | 7.890 | 7.890 | 7,334,700 |
| 2024-11-29 | 7.540 | 7.650 | 7.420 | 7.580 | 7.580 | 4,124,076 |
| 2024-11-28 | 7.380 | 7.600 | 7.360 | 7.510 | 7.510 | 4,455,764 |
| 2024-11-27 | 7.300 | 7.430 | 7.070 | 7.430 | 7.430 | 4,453,600 |
| 2024-11-26 | 7.580 | 7.580 | 7.350 | 7.380 | 7.380 | 5,764,001 |
| 2024-11-25 | 7.360 | 7.710 | 7.350 | 7.640 | 7.640 | 8,686,700 |
| 2024-11-22 | 7.500 | 7.600 | 7.230 | 7.260 | 7.260 | 4,150,901 |
| 2024-11-21 | 7.440 | 7.600 | 7.410 | 7.550 | 7.550 | 3,504,700 |
| 2024-11-20 | 7.280 | 7.480 | 7.230 | 7.460 | 7.460 | 3,514,849 |
| 2024-11-19 | 7.030 | 7.310 | 6.970 | 7.280 | 7.280 | 4,511,076 |
| 2024-11-18 | 7.230 | 7.410 | 6.990 | 7.040 | 7.040 | 5,053,145 |
| 2024-11-15 | 7.410 | 7.590 | 7.200 | 7.240 | 7.240 | 5,694,700 |
| 2024-11-14 | 7.550 | 7.760 | 7.380 | 7.400 | 7.400 | 6,408,200 |
| 2024-11-13 | 7.450 | 7.660 | 7.310 | 7.560 | 7.560 | 4,964,902 |
| 2024-11-12 | 7.500 | 7.730 | 7.450 | 7.510 | 7.510 | 6,125,902 |
| 2024-11-11 | 7.350 | 7.500 | 7.350 | 7.490 | 7.490 | 4,958,700 |
| 2024-11-08 | 7.520 | 7.620 | 7.370 | 7.390 | 7.390 | 6,087,600 |
| 2024-11-07 | 7.130 | 7.600 | 7.130 | 7.490 | 7.490 | 7,437,702 |
| 2024-11-06 | 7.220 | 7.340 | 7.160 | 7.240 | 7.240 | 4,843,300 |
| 2024-11-05 | 7.150 | 7.310 | 7.120 | 7.250 | 7.250 | 4,677,500 |
| 2024-11-04 | 6.850 | 7.120 | 6.840 | 7.120 | 7.120 | 4,694,100 |
| 2024-11-01 | 7.210 | 7.220 | 6.820 | 6.850 | 6.850 | 5,791,400 |
| 2024-10-31 | 7.120 | 7.290 | 7.120 | 7.220 | 7.220 | 5,665,904 |
| 2024-10-30 | 7.020 | 7.210 | 7.020 | 7.140 | 7.140 | 5,972,940 |
| 2024-10-29 | 7.330 | 7.500 | 7.090 | 7.120 | 7.120 | 9,853,874 |
| 2024-10-28 | 7.050 | 7.290 | 6.930 | 7.280 | 7.280 | 10,275,375 |
| 2024-10-25 | 6.810 | 7.090 | 6.810 | 7.060 | 7.060 | 9,553,543 |
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.