Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 8,798,350 |
| 2023-04-26 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 4,374,895 |
| 2023-04-25 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 7,083,260 |
| 2023-04-24 | 1.740 | 1.780 | 1.690 | 1.780 | 1.780 | 16,874,681 |
| 2023-04-21 | 1.780 | 1.790 | 1.740 | 1.740 | 1.740 | 12,891,984 |
| 2023-04-20 | 1.800 | 1.810 | 1.770 | 1.780 | 1.780 | 12,341,441 |
| 2023-04-19 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 5,943,781 |
| 2023-04-18 | 1.830 | 1.830 | 1.810 | 1.820 | 1.820 | 8,061,885 |
| 2023-04-17 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 10,438,277 |
| 2023-04-14 | 1.830 | 1.830 | 1.810 | 1.820 | 1.820 | 8,458,890 |
| 2023-04-13 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 13,624,763 |
| 2023-04-12 | 1.810 | 1.820 | 1.810 | 1.820 | 1.820 | 7,028,288 |
| 2023-04-11 | 1.830 | 1.830 | 1.810 | 1.820 | 1.820 | 8,281,700 |
| 2023-04-10 | 1.840 | 1.840 | 1.820 | 1.830 | 1.830 | 8,141,649 |
| 2023-04-07 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 6,065,388 |
| 2023-04-06 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 6,865,426 |
| 2023-04-04 | 1.850 | 1.860 | 1.830 | 1.840 | 1.840 | 7,563,740 |
| 2023-04-03 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 6,024,996 |
| 2023-03-31 | 1.830 | 1.860 | 1.830 | 1.850 | 1.850 | 8,427,357 |
| 2023-03-30 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 10,473,300 |
| 2023-03-29 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 9,686,480 |
| 2023-03-28 | 1.860 | 1.860 | 1.840 | 1.850 | 1.850 | 8,301,560 |
| 2023-03-27 | 1.860 | 1.870 | 1.850 | 1.860 | 1.860 | 10,908,152 |
| 2023-03-24 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 9,266,362 |
| 2023-03-23 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 8,247,021 |
| 2023-03-22 | 1.850 | 1.860 | 1.840 | 1.860 | 1.860 | 9,747,810 |
| 2023-03-21 | 1.850 | 1.850 | 1.830 | 1.850 | 1.850 | 7,932,700 |
| 2023-03-20 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 8,296,780 |
| 2023-03-17 | 1.840 | 1.860 | 1.840 | 1.860 | 1.860 | 8,999,220 |
| 2023-03-16 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 14,741,760 |
| 2023-03-15 | 1.850 | 1.870 | 1.840 | 1.860 | 1.860 | 9,416,858 |
| 2023-03-14 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 26,121,395 |
| 2023-03-13 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 49,407,879 |
| 2023-03-10 | 1.940 | 2.040 | 1.940 | 1.950 | 1.950 | 72,007,629 |
| 2023-03-09 | 1.910 | 1.920 | 1.890 | 1.920 | 1.920 | 13,683,701 |
| 2023-03-08 | 1.910 | 1.910 | 1.890 | 1.910 | 1.910 | 12,924,840 |
| 2023-03-07 | 1.930 | 1.940 | 1.910 | 1.910 | 1.910 | 16,337,341 |
| 2023-03-06 | 1.940 | 1.950 | 1.930 | 1.930 | 1.930 | 9,847,681 |
| 2023-03-03 | 1.930 | 1.940 | 1.920 | 1.940 | 1.940 | 9,490,628 |
| 2023-03-02 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 11,443,457 |
| 2023-03-01 | 1.930 | 1.940 | 1.920 | 1.930 | 1.930 | 8,743,981 |
| 2023-02-28 | 1.920 | 1.930 | 1.910 | 1.930 | 1.930 | 9,682,624 |
| 2023-02-27 | 1.930 | 1.940 | 1.910 | 1.910 | 1.910 | 10,719,900 |
| 2023-02-24 | 1.940 | 1.950 | 1.920 | 1.940 | 1.940 | 9,541,637 |
| 2023-02-23 | 1.960 | 1.960 | 1.930 | 1.940 | 1.940 | 13,606,151 |
| 2023-02-22 | 1.950 | 1.960 | 1.940 | 1.960 | 1.960 | 10,022,617 |
| 2023-02-21 | 1.940 | 1.960 | 1.930 | 1.950 | 1.950 | 15,825,156 |
| 2023-02-20 | 1.940 | 1.950 | 1.920 | 1.940 | 1.940 | 15,548,217 |
| 2023-02-17 | 1.940 | 1.960 | 1.930 | 1.940 | 1.940 | 14,647,347 |
| 2023-02-16 | 1.980 | 2.000 | 1.920 | 1.940 | 1.940 | 27,541,960 |
| 2023-02-15 | 1.990 | 2.000 | 1.970 | 1.970 | 1.970 | 10,283,246 |
| 2023-02-14 | 1.990 | 2.010 | 1.980 | 1.990 | 1.990 | 24,111,007 |
| 2023-02-13 | 1.980 | 1.990 | 1.970 | 1.990 | 1.990 | 13,552,720 |
| 2023-02-10 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 11,706,393 |
| 2023-02-09 | 1.950 | 1.970 | 1.950 | 1.960 | 1.960 | 8,807,510 |
| 2023-02-08 | 1.970 | 1.980 | 1.950 | 1.950 | 1.950 | 9,392,756 |
| 2023-02-07 | 1.960 | 1.980 | 1.950 | 1.970 | 1.970 | 7,807,017 |
| 2023-02-06 | 1.960 | 1.970 | 1.950 | 1.960 | 1.960 | 9,943,120 |
| 2023-02-03 | 1.990 | 1.990 | 1.940 | 1.970 | 1.970 | 14,238,663 |
| 2023-02-02 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 12,880,444 |
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.