Liaoning Shenhua Holdings Co Ltd historical data

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

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

← NewerPage 15 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.