Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.430 | 1.440 | 1.410 | 1.410 | 1.410 | 10,592,989 |
| 2024-04-24 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 4,932,957 |
| 2024-04-23 | 1.420 | 1.430 | 1.410 | 1.410 | 1.410 | 6,233,093 |
| 2024-04-22 | 1.430 | 1.440 | 1.390 | 1.420 | 1.420 | 10,744,406 |
| 2024-04-19 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 13,594,800 |
| 2024-04-18 | 1.470 | 1.520 | 1.450 | 1.480 | 1.480 | 14,430,433 |
| 2024-04-17 | 1.440 | 1.490 | 1.430 | 1.470 | 1.470 | 14,789,239 |
| 2024-04-16 | 1.550 | 1.550 | 1.420 | 1.420 | 1.420 | 23,867,435 |
| 2024-04-15 | 1.630 | 1.640 | 1.540 | 1.570 | 1.570 | 18,315,500 |
| 2024-04-12 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 6,689,000 |
| 2024-04-11 | 1.630 | 1.660 | 1.620 | 1.650 | 1.650 | 7,158,358 |
| 2024-04-10 | 1.660 | 1.670 | 1.620 | 1.640 | 1.640 | 13,686,194 |
| 2024-04-09 | 1.650 | 1.680 | 1.650 | 1.670 | 1.670 | 6,604,059 |
| 2024-04-08 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 11,412,700 |
| 2024-04-03 | 1.690 | 1.700 | 1.670 | 1.690 | 1.690 | 14,597,231 |
| 2024-04-02 | 1.690 | 1.730 | 1.680 | 1.710 | 1.710 | 18,644,773 |
| 2024-04-01 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 11,118,311 |
| 2024-03-29 | 1.650 | 1.660 | 1.630 | 1.660 | 1.660 | 6,205,058 |
| 2024-03-28 | 1.620 | 1.660 | 1.620 | 1.640 | 1.640 | 10,317,684 |
| 2024-03-27 | 1.650 | 1.660 | 1.620 | 1.620 | 1.620 | 10,856,117 |
| 2024-03-26 | 1.650 | 1.680 | 1.630 | 1.660 | 1.660 | 11,573,374 |
| 2024-03-25 | 1.690 | 1.700 | 1.650 | 1.650 | 1.650 | 11,976,900 |
| 2024-03-22 | 1.710 | 1.720 | 1.680 | 1.690 | 1.690 | 16,168,703 |
| 2024-03-21 | 1.720 | 1.740 | 1.690 | 1.710 | 1.710 | 15,286,800 |
| 2024-03-20 | 1.700 | 1.720 | 1.690 | 1.720 | 1.720 | 14,500,137 |
| 2024-03-19 | 1.720 | 1.740 | 1.690 | 1.700 | 1.700 | 29,828,081 |
| 2024-03-18 | 1.680 | 1.780 | 1.660 | 1.740 | 1.740 | 41,665,440 |
| 2024-03-15 | 1.640 | 1.690 | 1.620 | 1.680 | 1.680 | 33,853,261 |
| 2024-03-14 | 1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 14,116,560 |
| 2024-03-13 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 12,984,582 |
| 2024-03-12 | 1.610 | 1.630 | 1.600 | 1.630 | 1.630 | 15,173,642 |
| 2024-03-11 | 1.590 | 1.610 | 1.570 | 1.610 | 1.610 | 8,059,060 |
| 2024-03-08 | 1.590 | 1.590 | 1.570 | 1.590 | 1.590 | 7,919,000 |
| 2024-03-07 | 1.590 | 1.610 | 1.580 | 1.580 | 1.580 | 10,041,974 |
| 2024-03-06 | 1.600 | 1.610 | 1.580 | 1.590 | 1.590 | 13,899,400 |
| 2024-03-05 | 1.630 | 1.640 | 1.580 | 1.600 | 1.600 | 16,782,013 |
| 2024-03-04 | 1.670 | 1.670 | 1.620 | 1.640 | 1.640 | 14,226,998 |
| 2024-03-01 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 19,167,061 |
| 2024-02-29 | 1.640 | 1.640 | 1.580 | 1.630 | 1.630 | 20,389,363 |
| 2024-02-28 | 1.660 | 1.700 | 1.560 | 1.560 | 1.560 | 35,228,462 |
| 2024-02-27 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 26,086,642 |
| 2024-02-26 | 1.590 | 1.730 | 1.580 | 1.650 | 1.650 | 35,872,400 |
| 2024-02-23 | 1.570 | 1.590 | 1.550 | 1.580 | 1.580 | 16,653,000 |
| 2024-02-22 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 13,046,850 |
| 2024-02-21 | 1.520 | 1.580 | 1.510 | 1.560 | 1.560 | 18,548,504 |
| 2024-02-20 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 11,132,304 |
| 2024-02-19 | 1.540 | 1.580 | 1.520 | 1.540 | 1.540 | 14,391,097 |
| 2024-02-08 | 1.440 | 1.530 | 1.440 | 1.530 | 1.530 | 20,009,352 |
| 2024-02-07 | 1.410 | 1.510 | 1.380 | 1.450 | 1.450 | 25,643,218 |
| 2024-02-06 | 1.360 | 1.450 | 1.240 | 1.420 | 1.420 | 29,620,559 |
| 2024-02-05 | 1.500 | 1.510 | 1.360 | 1.370 | 1.370 | 33,123,984 |
| 2024-02-02 | 1.590 | 1.600 | 1.470 | 1.510 | 1.510 | 32,910,800 |
| 2024-02-01 | 1.620 | 1.630 | 1.570 | 1.580 | 1.580 | 32,028,900 |
| 2024-01-31 | 1.670 | 1.720 | 1.620 | 1.620 | 1.620 | 35,119,720 |
| 2024-01-30 | 1.740 | 1.780 | 1.680 | 1.680 | 1.680 | 47,204,004 |
| 2024-01-29 | 1.930 | 1.930 | 1.740 | 1.760 | 1.760 | 126,606,817 |
| 2024-01-26 | 1.750 | 1.930 | 1.740 | 1.930 | 1.930 | 120,288,838 |
| 2024-01-25 | 1.680 | 1.760 | 1.670 | 1.750 | 1.750 | 24,230,766 |
| 2024-01-24 | 1.640 | 1.690 | 1.620 | 1.690 | 1.690 | 20,273,358 |
| 2024-01-23 | 1.610 | 1.670 | 1.590 | 1.650 | 1.650 | 17,710,316 |
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.