Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1.190 | 1.210 | 1.180 | 1.190 | 1.190 | 15,146,948 |
| 2024-07-22 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 9,224,408 |
| 2024-07-19 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 9,846,277 |
| 2024-07-18 | 1.190 | 1.200 | 1.160 | 1.190 | 1.190 | 21,918,097 |
| 2024-07-17 | 1.210 | 1.220 | 1.200 | 1.200 | 1.200 | 13,641,087 |
| 2024-07-16 | 1.210 | 1.250 | 1.200 | 1.220 | 1.220 | 19,422,890 |
| 2024-07-15 | 1.220 | 1.230 | 1.190 | 1.210 | 1.210 | 16,692,396 |
| 2024-07-12 | 1.230 | 1.260 | 1.220 | 1.230 | 1.230 | 20,241,000 |
| 2024-07-11 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 25,941,478 |
| 2024-07-10 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 17,870,887 |
| 2024-07-09 | 1.190 | 1.210 | 1.170 | 1.200 | 1.200 | 29,774,953 |
| 2024-07-08 | 1.220 | 1.230 | 1.180 | 1.190 | 1.190 | 29,682,913 |
| 2024-07-05 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-07-04 | 1.260 | 1.280 | 1.210 | 1.230 | 1.230 | 37,444,206 |
| 2024-07-03 | 1.280 | 1.310 | 1.250 | 1.270 | 1.270 | 41,370,037 |
| 2024-07-02 | 1.220 | 1.290 | 1.220 | 1.270 | 1.270 | 44,604,655 |
| 2024-07-01 | 1.200 | 1.240 | 1.190 | 1.230 | 1.230 | 26,140,387 |
| 2024-06-28 | 1.200 | 1.230 | 1.190 | 1.200 | 1.200 | 25,146,300 |
| 2024-06-27 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 27,966,950 |
| 2024-06-26 | 1.230 | 1.270 | 1.200 | 1.260 | 1.260 | 37,010,427 |
| 2024-06-25 | 1.250 | 1.280 | 1.200 | 1.240 | 1.240 | 36,919,189 |
| 2024-06-24 | 1.230 | 1.300 | 1.200 | 1.260 | 1.260 | 65,765,798 |
| 2024-06-21 | 1.210 | 1.250 | 1.190 | 1.220 | 1.220 | 37,206,655 |
| 2024-06-20 | 1.250 | 1.260 | 1.200 | 1.210 | 1.210 | 46,117,510 |
| 2024-06-19 | 1.300 | 1.310 | 1.250 | 1.260 | 1.260 | 57,800,127 |
| 2024-06-18 | 1.290 | 1.320 | 1.270 | 1.310 | 1.310 | 47,848,635 |
| 2024-06-17 | 1.290 | 1.350 | 1.260 | 1.300 | 1.300 | 72,274,521 |
| 2024-06-14 | 1.330 | 1.340 | 1.290 | 1.310 | 1.310 | 98,997,180 |
| 2024-06-13 | 1.460 | 1.500 | 1.380 | 1.390 | 1.390 | 177,876,411 |
| 2024-06-12 | 1.370 | 1.530 | 1.330 | 1.530 | 1.530 | 209,504,020 |
| 2024-06-11 | 1.390 | 1.420 | 1.310 | 1.390 | 1.390 | 124,985,139 |
| 2024-06-07 | 1.500 | 1.600 | 1.410 | 1.430 | 1.430 | 185,731,183 |
| 2024-06-06 | 1.660 | 1.700 | 1.550 | 1.550 | 1.550 | 109,999,354 |
| 2024-06-05 | 1.860 | 1.860 | 1.520 | 1.720 | 1.720 | 197,522,861 |
| 2024-06-04 | 1.650 | 1.690 | 1.610 | 1.690 | 1.690 | 52,948,729 |
| 2024-06-03 | 1.480 | 1.540 | 1.460 | 1.540 | 1.540 | 65,894,095 |
| 2024-05-31 | 1.290 | 1.400 | 1.280 | 1.400 | 1.400 | 62,573,699 |
| 2024-05-30 | 1.090 | 1.270 | 1.090 | 1.270 | 1.270 | 62,428,361 |
| 2024-05-29 | 1.280 | 1.280 | 1.150 | 1.150 | 1.150 | 68,647,424 |
| 2024-05-28 | 1.300 | 1.310 | 1.270 | 1.280 | 1.280 | 13,663,783 |
| 2024-05-27 | 1.310 | 1.320 | 1.270 | 1.300 | 1.300 | 10,054,130 |
| 2024-05-24 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 10,089,888 |
| 2024-05-23 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 12,691,480 |
| 2024-05-22 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 9,638,186 |
| 2024-05-21 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 14,876,945 |
| 2024-05-20 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 11,094,064 |
| 2024-05-17 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 7,886,451 |
| 2024-05-16 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 9,697,948 |
| 2024-05-15 | 1.420 | 1.420 | 1.390 | 1.390 | 1.390 | 7,753,480 |
| 2024-05-14 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 11,363,459 |
| 2024-05-13 | 1.450 | 1.450 | 1.420 | 1.430 | 1.430 | 6,741,018 |
| 2024-05-10 | 1.460 | 1.460 | 1.420 | 1.450 | 1.450 | 8,430,046 |
| 2024-05-09 | 1.440 | 1.460 | 1.430 | 1.460 | 1.460 | 9,179,476 |
| 2024-05-08 | 1.460 | 1.460 | 1.430 | 1.440 | 1.440 | 8,866,614 |
| 2024-05-07 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 9,652,395 |
| 2024-05-06 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 10,410,824 |
| 2024-04-30 | 1.470 | 1.470 | 1.420 | 1.440 | 1.440 | 14,731,818 |
| 2024-04-29 | 1.400 | 1.470 | 1.390 | 1.470 | 1.470 | 19,085,016 |
| 2024-04-26 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 13,037,892 |
| 2024-04-25 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 10,592,989 |
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.