Liaoning Shidai Wanheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.720 | 7.100 | 6.650 | 6.830 | 6.830 | 7,944,596 |
| 2024-10-23 | 6.680 | 6.770 | 6.610 | 6.700 | 6.700 | 5,941,403 |
| 2024-10-22 | 6.500 | 6.650 | 6.430 | 6.650 | 6.650 | 7,502,214 |
| 2024-10-21 | 6.740 | 6.750 | 6.500 | 6.530 | 6.530 | 9,500,760 |
| 2024-10-18 | 6.630 | 6.830 | 6.600 | 6.720 | 6.720 | 10,290,142 |
| 2024-10-17 | 6.650 | 6.750 | 6.610 | 6.650 | 6.650 | 4,213,800 |
| 2024-10-16 | 6.570 | 6.690 | 6.490 | 6.590 | 6.590 | 5,171,039 |
| 2024-10-15 | 6.720 | 6.930 | 6.590 | 6.670 | 6.670 | 7,559,404 |
| 2024-10-14 | 6.700 | 6.780 | 6.600 | 6.740 | 6.740 | 6,369,600 |
| 2024-10-11 | 6.800 | 6.840 | 6.550 | 6.700 | 6.700 | 6,317,213 |
| 2024-10-10 | 6.950 | 7.110 | 6.610 | 6.800 | 6.800 | 10,416,415 |
| 2024-10-09 | 7.870 | 7.870 | 7.110 | 7.110 | 7.110 | 10,804,240 |
| 2024-10-08 | 8.500 | 8.510 | 7.550 | 7.900 | 7.900 | 26,748,524 |
| 2024-09-30 | 7.090 | 7.800 | 6.950 | 7.770 | 7.770 | 28,432,240 |
| 2024-09-27 | 6.990 | 7.100 | 6.840 | 7.090 | 7.090 | 13,070,500 |
| 2024-09-26 | 6.720 | 7.010 | 6.620 | 6.850 | 6.850 | 16,558,313 |
| 2024-09-25 | 7.240 | 7.320 | 6.750 | 7.050 | 7.050 | 23,911,487 |
| 2024-09-24 | 6.390 | 7.030 | 6.250 | 7.030 | 7.030 | 17,418,440 |
| 2024-09-23 | 5.810 | 6.390 | 5.790 | 6.390 | 6.390 | 16,940,840 |
| 2024-09-20 | 5.850 | 5.950 | 5.800 | 5.810 | 5.810 | 3,167,800 |
| 2024-09-19 | 5.730 | 5.940 | 5.720 | 5.890 | 5.890 | 4,041,913 |
| 2024-09-18 | 5.800 | 5.910 | 5.650 | 5.730 | 5.730 | 5,135,800 |
| 2024-09-13 | 5.840 | 6.120 | 5.660 | 5.950 | 5.950 | 8,585,700 |
| 2024-09-12 | 5.910 | 5.920 | 5.740 | 5.790 | 5.790 | 6,447,202 |
| 2024-09-11 | 6.020 | 6.060 | 5.840 | 5.900 | 5.900 | 7,083,900 |
| 2024-09-10 | 5.800 | 6.220 | 5.710 | 6.110 | 6.110 | 11,478,602 |
| 2024-09-09 | 5.610 | 6.080 | 5.580 | 5.990 | 5.990 | 13,682,744 |
| 2024-09-06 | 5.450 | 5.690 | 5.400 | 5.600 | 5.600 | 9,406,744 |
| 2024-09-05 | 5.460 | 5.630 | 5.330 | 5.500 | 5.500 | 9,703,900 |
| 2024-09-04 | 5.210 | 5.780 | 5.210 | 5.430 | 5.430 | 10,892,902 |
| 2024-09-03 | 5.180 | 5.300 | 5.140 | 5.270 | 5.270 | 2,433,602 |
| 2024-09-02 | 5.220 | 5.290 | 5.160 | 5.180 | 5.180 | 2,605,240 |
| 2024-08-30 | 5.130 | 5.270 | 5.120 | 5.220 | 5.220 | 2,600,600 |
| 2024-08-29 | 5.050 | 5.150 | 5.020 | 5.140 | 5.140 | 1,885,400 |
| 2024-08-28 | 5.000 | 5.090 | 4.920 | 5.060 | 5.060 | 2,009,702 |
| 2024-08-27 | 5.070 | 5.120 | 4.970 | 4.990 | 4.990 | 1,812,000 |
| 2024-08-26 | 4.930 | 5.150 | 4.920 | 5.080 | 5.080 | 2,347,703 |
| 2024-08-23 | 4.990 | 4.990 | 4.860 | 4.930 | 4.930 | 2,002,600 |
| 2024-08-22 | 5.070 | 5.140 | 4.980 | 4.990 | 4.990 | 1,464,700 |
| 2024-08-21 | 5.040 | 5.150 | 4.950 | 5.060 | 5.060 | 2,130,900 |
| 2024-08-20 | 5.150 | 5.180 | 5.010 | 5.030 | 5.030 | 2,296,400 |
| 2024-08-19 | 5.260 | 5.260 | 5.110 | 5.120 | 5.120 | 1,891,400 |
| 2024-08-16 | 5.320 | 5.320 | 5.180 | 5.200 | 5.200 | 2,377,100 |
| 2024-08-15 | 5.300 | 5.330 | 5.190 | 5.280 | 5.280 | 1,929,100 |
| 2024-08-14 | 5.280 | 5.370 | 5.270 | 5.290 | 5.290 | 1,685,300 |
| 2024-08-13 | 5.310 | 5.310 | 5.180 | 5.310 | 5.310 | 1,847,900 |
| 2024-08-12 | 5.340 | 5.370 | 5.220 | 5.240 | 5.240 | 2,142,900 |
| 2024-08-09 | 5.440 | 5.490 | 5.330 | 5.370 | 5.370 | 2,230,900 |
| 2024-08-08 | 5.410 | 5.440 | 5.290 | 5.400 | 5.400 | 1,537,400 |
| 2024-08-07 | 5.360 | 5.440 | 5.280 | 5.410 | 5.410 | 2,115,100 |
| 2024-08-06 | 5.240 | 5.380 | 5.220 | 5.380 | 5.380 | 1,937,500 |
| 2024-08-05 | 5.380 | 5.420 | 5.190 | 5.200 | 5.200 | 1,941,500 |
| 2024-08-02 | 5.440 | 5.490 | 5.360 | 5.370 | 5.370 | 1,444,900 |
| 2024-08-01 | 5.490 | 5.590 | 5.450 | 5.500 | 5.500 | 1,782,400 |
| 2024-07-31 | 5.350 | 5.540 | 5.260 | 5.490 | 5.490 | 2,457,100 |
| 2024-07-30 | 5.220 | 5.330 | 5.180 | 5.310 | 5.310 | 1,924,900 |
| 2024-07-29 | 5.320 | 5.360 | 5.150 | 5.220 | 5.220 | 1,587,600 |
| 2024-07-26 | 5.080 | 5.240 | 5.080 | 5.220 | 5.220 | 2,089,700 |
| 2024-07-25 | 5.030 | 5.130 | 4.940 | 5.080 | 5.080 | 1,840,800 |
| 2024-07-24 | 5.110 | 5.160 | 4.990 | 5.010 | 5.010 | 1,610,600 |
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.