Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.880	1.930	1.880	1.910	1.910	20,486,072
2023-10-26	1.880	1.900	1.870	1.890	1.890	11,665,105
2023-10-25	1.830	1.900	1.830	1.890	1.890	24,813,912
2023-10-24	1.810	1.840	1.810	1.830	1.830	10,585,100
2023-10-23	1.840	1.850	1.810	1.820	1.820	16,774,460
2023-10-20	1.840	1.880	1.830	1.850	1.850	17,081,401
2023-10-19	1.910	1.910	1.850	1.850	1.850	27,266,708
2023-10-18	1.890	1.930	1.870	1.920	1.920	28,646,385
2023-10-17	1.900	1.930	1.890	1.900	1.900	20,690,628
2023-10-16	1.920	1.940	1.880	1.890	1.890	25,030,069
2023-10-13	1.900	1.960	1.890	1.940	1.940	41,604,015
2023-10-12	1.860	2.050	1.860	1.960	1.960	69,674,179
2023-10-11	1.870	1.870	1.840	1.860	1.860	12,407,836
2023-10-10	1.850	1.870	1.840	1.860	1.860	15,727,172
2023-10-09	1.830	1.860	1.810	1.850	1.850	16,299,414
2023-09-28	1.820	1.840	1.810	1.830	1.830	12,453,900
2023-09-27	1.810	1.840	1.800	1.820	1.820	11,571,251
2023-09-26	1.820	1.820	1.800	1.810	1.810	11,353,768
2023-09-25	1.850	1.850	1.810	1.820	1.820	9,987,693
2023-09-22	1.820	1.860	1.820	1.860	1.860	11,074,195
2023-09-21	1.820	1.840	1.810	1.830	1.830	11,034,040
2023-09-20	1.840	1.840	1.810	1.820	1.820	8,961,000
2023-09-19	1.840	1.850	1.830	1.840	1.840	7,590,800
2023-09-18	1.840	1.860	1.830	1.850	1.850	9,779,391
2023-09-15	1.830	1.850	1.820	1.830	1.830	8,799,943
2023-09-14	1.820	1.840	1.810	1.820	1.820	9,914,000
2023-09-13	1.840	1.860	1.810	1.830	1.830	14,499,254
2023-09-12	1.840	1.880	1.830	1.850	1.850	19,400,794
2023-09-11	1.820	1.850	1.810	1.840	1.840	10,652,993
2023-09-08	1.810	1.840	1.800	1.830	1.830	11,443,408
2023-09-07	1.840	1.850	1.810	1.820	1.820	18,090,000
2023-09-06	1.850	1.860	1.830	1.850	1.850	8,448,557
2023-09-05	1.870	1.870	1.840	1.850	1.850	13,574,400
2023-09-04	1.830	1.870	1.830	1.870	1.870	13,989,649
2023-09-01	1.840	1.860	1.820	1.830	1.830	14,683,500
2023-08-31	1.880	1.880	1.830	1.830	1.830	20,433,783
2023-08-30	1.900	1.920	1.870	1.880	1.880	22,102,140
2023-08-29	1.880	1.920	1.870	1.910	1.910	16,982,212
2023-08-28	1.900	1.950	1.880	1.880	1.880	28,014,914
2023-08-25	1.860	1.890	1.840	1.850	1.850	12,564,282
2023-08-24	1.870	1.890	1.840	1.870	1.870	13,573,151
2023-08-23	1.900	1.900	1.860	1.860	1.860	10,720,100
2023-08-22	1.900	1.910	1.860	1.900	1.900	17,296,292
2023-08-21	1.910	1.930	1.880	1.890	1.890	14,754,900
2023-08-18	1.940	1.960	1.900	1.910	1.910	19,266,971
2023-08-17	1.920	1.950	1.910	1.940	1.940	13,940,137
2023-08-16	1.920	1.950	1.910	1.930	1.930	11,058,478
2023-08-15	1.940	1.960	1.920	1.930	1.930	13,555,327
2023-08-14	1.920	1.960	1.900	1.950	1.950	18,868,932
2023-08-11	1.990	2.000	1.940	1.940	1.940	22,122,067
2023-08-10	2.010	2.030	1.970	1.980	1.980	29,519,340
2023-08-09	2.040	2.080	2.010	2.010	2.010	25,588,200
2023-08-08	2.090	2.130	2.060	2.060	2.060	27,630,801
2023-08-07	2.100	2.130	2.040	2.100	2.100	50,159,941
2023-08-04	2.150	2.150	2.080	2.080	2.080	63,694,984
2023-08-03	2.100	2.260	2.070	2.170	2.170	100,531,644
2023-08-02	2.070	2.110	2.040	2.070	2.070	35,209,014
2023-08-01	2.140	2.150	2.070	2.090	2.090	63,167,786
2023-07-31	2.020	2.170	2.020	2.150	2.150	81,684,410
2023-07-28	2.050	2.050	1.990	2.040	2.040	72,132,739

← NewerPage 13 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.