Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.000	2.180	1.990	2.100	2.100	114,092,724
2023-07-26	1.930	2.100	1.920	1.990	1.990	64,003,154
2023-07-25	1.910	1.940	1.900	1.930	1.930	19,266,437
2023-07-24	1.910	1.910	1.890	1.900	1.900	8,563,260
2023-07-21	1.880	1.920	1.870	1.910	1.910	14,455,196
2023-07-20	1.910	1.920	1.880	1.880	1.880	8,842,020
2023-07-19	1.900	1.920	1.890	1.910	1.910	10,143,228
2023-07-18	1.880	1.920	1.870	1.900	1.900	14,447,478
2023-07-17	1.870	1.890	1.840	1.890	1.890	11,964,881
2023-07-14	1.880	1.890	1.870	1.880	1.880	5,656,680
2023-07-13	1.870	1.890	1.870	1.880	1.880	11,915,840
2023-07-12	1.880	1.920	1.870	1.870	1.870	18,722,171
2023-07-11	1.860	1.880	1.850	1.870	1.870	8,397,950
2023-07-10	1.860	1.880	1.850	1.860	1.860	6,628,720
2023-07-07	1.850	1.880	1.850	1.870	1.870	11,927,041
2023-07-06	1.870	1.880	1.850	1.860	1.860	10,774,920
2023-07-05	1.860	1.920	1.860	1.860	1.860	18,965,920
2023-07-04	1.830	1.890	1.830	1.860	1.860	21,843,240
2023-07-03	1.820	1.840	1.810	1.830	1.830	10,806,561
2023-06-30	1.800	1.820	1.780	1.820	1.820	10,271,748
2023-06-29	1.800	1.820	1.790	1.800	1.800	11,133,321
2023-06-28	1.830	1.830	1.780	1.810	1.810	15,373,027
2023-06-27	1.830	1.840	1.820	1.830	1.830	8,867,670
2023-06-26	1.840	1.870	1.820	1.830	1.830	13,282,161
2023-06-21	1.860	1.880	1.830	1.840	1.840	17,864,169
2023-06-20	1.910	1.960	1.850	1.860	1.860	28,796,892
2023-06-19	1.880	1.980	1.880	1.900	1.900	59,794,878
2023-06-16	1.840	1.860	1.830	1.840	1.840	9,734,339
2023-06-15	1.840	1.850	1.820	1.830	1.830	10,040,237
2023-06-14	1.830	1.870	1.810	1.850	1.850	17,226,471
2023-06-13	1.840	1.860	1.830	1.830	1.830	12,681,660
2023-06-12	1.800	1.850	1.790	1.840	1.840	18,259,785
2023-06-09	1.800	1.830	1.790	1.810	1.810	6,856,528
2023-06-08	1.780	1.800	1.760	1.800	1.800	7,043,475
2023-06-07	1.790	1.800	1.780	1.780	1.780	3,567,956
2023-06-06	1.810	1.820	1.780	1.790	1.790	6,068,520
2023-06-05	1.800	1.820	1.790	1.810	1.810	4,431,561
2023-06-02	1.790	1.820	1.780	1.800	1.800	7,964,676
2023-06-01	1.770	1.800	1.760	1.790	1.790	7,609,940
2023-05-31	1.760	1.770	1.750	1.760	1.760	2,814,424
2023-05-30	1.790	1.800	1.750	1.770	1.770	9,408,700
2023-05-29	1.800	1.810	1.780	1.780	1.780	5,098,355
2023-05-26	1.770	1.810	1.740	1.810	1.810	13,648,196
2023-05-25	1.780	1.790	1.760	1.780	1.780	5,863,100
2023-05-24	1.800	1.800	1.780	1.780	1.780	7,527,980
2023-05-23	1.810	1.820	1.800	1.800	1.800	5,129,311
2023-05-22	1.820	1.830	1.810	1.810	1.810	6,256,489
2023-05-19	1.820	1.830	1.810	1.820	1.820	8,304,400
2023-05-18	1.840	1.840	1.820	1.830	1.830	6,019,652
2023-05-17	1.830	1.840	1.820	1.840	1.840	5,338,087
2023-05-16	1.840	1.860	1.820	1.840	1.840	10,827,311
2023-05-15	1.860	1.860	1.830	1.850	1.850	9,296,579
2023-05-12	1.860	1.890	1.840	1.860	1.860	17,137,132
2023-05-11	1.820	1.890	1.810	1.860	1.860	24,145,269
2023-05-10	1.810	1.830	1.810	1.820	1.820	7,982,898
2023-05-09	1.810	1.830	1.810	1.810	1.810	11,442,791
2023-05-08	1.810	1.820	1.800	1.810	1.810	7,620,309
2023-05-05	1.820	1.830	1.800	1.810	1.810	8,541,832
2023-05-04	1.800	1.830	1.780	1.820	1.820	11,978,516
2023-04-28	1.740	1.800	1.740	1.800	1.800	12,040,868

← NewerPage 14 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.