Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	1.720	1.730	1.610	1.630	1.630	25,575,160
2024-01-19	1.730	1.740	1.700	1.720	1.720	15,169,700
2024-01-18	1.770	1.770	1.650	1.730	1.730	35,732,506
2024-01-17	1.800	1.810	1.770	1.770	1.770	15,904,846
2024-01-16	1.820	1.830	1.780	1.800	1.800	28,366,003
2024-01-15	1.800	1.880	1.800	1.830	1.830	27,179,152
2024-01-12	1.830	1.850	1.800	1.810	1.810	18,295,098
2024-01-11	1.810	1.840	1.790	1.830	1.830	16,236,889
2024-01-10	1.800	1.830	1.770	1.810	1.810	21,294,535
2024-01-09	1.790	1.820	1.780	1.800	1.800	17,182,843
2024-01-08	1.810	1.830	1.780	1.800	1.800	24,614,900
2024-01-05	1.830	1.840	1.790	1.800	1.800	29,253,200
2024-01-04	1.840	1.880	1.820	1.840	1.840	27,173,460
2024-01-03	1.850	1.870	1.830	1.840	1.840	14,429,900
2024-01-02	1.850	1.870	1.840	1.860	1.860	12,520,574
2023-12-29	1.840	1.860	1.840	1.850	1.850	10,916,658
2023-12-28	1.830	1.860	1.810	1.840	1.840	12,659,102
2023-12-27	1.820	1.850	1.800	1.830	1.830	11,754,922
2023-12-26	1.850	1.860	1.820	1.830	1.830	10,703,700
2023-12-25	1.850	1.860	1.830	1.850	1.850	12,187,048
2023-12-22	1.910	1.910	1.850	1.870	1.870	14,751,608
2023-12-21	1.870	1.910	1.850	1.900	1.900	16,670,100
2023-12-20	1.910	1.930	1.880	1.890	1.890	11,307,800
2023-12-19	1.930	1.950	1.900	1.910	1.910	13,995,688
2023-12-18	1.970	1.970	1.920	1.930	1.930	20,797,149
2023-12-15	1.970	1.990	1.950	1.970	1.970	17,772,101
2023-12-14	1.970	1.990	1.950	1.970	1.970	18,642,953
2023-12-13	1.950	2.000	1.940	1.960	1.960	24,606,045
2023-12-12	1.930	1.950	1.920	1.940	1.940	11,844,600
2023-12-11	1.890	1.940	1.870	1.930	1.930	24,422,437
2023-12-08	1.960	1.970	1.900	1.900	1.900	25,940,291
2023-12-07	2.000	2.010	1.960	1.960	1.960	18,266,833
2023-12-06	1.980	2.030	1.980	2.010	2.010	22,496,011
2023-12-05	2.010	2.020	1.980	2.000	2.000	20,230,576
2023-12-04	2.010	2.020	2.000	2.020	2.020	13,503,161
2023-12-01	1.980	2.010	1.970	2.010	2.010	18,809,738
2023-11-30	2.000	2.010	1.960	1.980	1.980	21,261,930
2023-11-29	2.020	2.040	1.990	2.000	2.000	17,893,000
2023-11-28	2.000	2.030	1.980	2.020	2.020	21,830,387
2023-11-27	2.010	2.020	1.970	1.990	1.990	19,068,649
2023-11-24	2.000	2.020	1.980	2.010	2.010	23,756,583
2023-11-23	1.970	2.010	1.970	2.010	2.010	22,740,318
2023-11-22	1.970	2.000	1.970	1.980	1.980	19,921,565
2023-11-21	1.990	2.010	1.970	1.980	1.980	20,809,893
2023-11-20	1.970	2.000	1.960	1.980	1.980	22,715,785
2023-11-17	1.930	1.970	1.930	1.970	1.970	19,869,607
2023-11-16	1.950	1.960	1.940	1.940	1.940	14,722,689
2023-11-15	1.960	1.980	1.940	1.950	1.950	13,453,660
2023-11-14	1.950	1.970	1.940	1.960	1.960	16,044,393
2023-11-13	1.930	1.960	1.930	1.960	1.960	15,471,971
2023-11-10	1.930	1.950	1.910	1.940	1.940	16,207,518
2023-11-09	1.960	1.960	1.920	1.930	1.930	20,869,201
2023-11-08	1.960	1.970	1.930	1.960	1.960	21,597,521
2023-11-07	1.920	1.960	1.920	1.950	1.950	32,394,697
2023-11-06	1.900	1.940	1.890	1.930	1.930	19,813,031
2023-11-03	1.920	1.930	1.890	1.900	1.900	22,840,514
2023-11-02	1.880	1.980	1.870	1.930	1.930	39,915,885
2023-11-01	1.880	1.900	1.860	1.880	1.880	10,834,228
2023-10-31	1.910	1.910	1.860	1.880	1.880	13,743,311
2023-10-30	1.900	1.930	1.890	1.900	1.900	17,593,935

← NewerPage 12 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.