Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.970	2.010	1.960	2.000	2.000	21,164,548
2023-01-31	1.950	1.970	1.940	1.960	1.960	19,868,850
2023-01-30	1.950	1.970	1.950	1.950	1.950	17,658,271
2023-01-20	1.910	1.940	1.900	1.940	1.940	14,959,640
2023-01-19	1.910	1.920	1.900	1.910	1.910	6,616,080
2023-01-18	1.890	1.910	1.890	1.910	1.910	6,130,674
2023-01-17	1.910	1.920	1.890	1.890	1.890	7,100,700
2023-01-16	1.900	1.920	1.890	1.910	1.910	7,743,942
2023-01-13	1.880	1.900	1.870	1.900	1.900	6,951,156
2023-01-12	1.890	1.890	1.870	1.880	1.880	7,024,400
2023-01-11	1.910	1.910	1.880	1.880	1.880	7,157,787
2023-01-10	1.920	1.920	1.880	1.900	1.900	11,174,434
2023-01-09	1.920	1.930	1.910	1.920	1.920	8,344,043
2023-01-06	1.910	1.940	1.900	1.920	1.920	14,646,409
2023-01-05	1.930	1.930	1.900	1.920	1.920	10,196,934
2023-01-04	1.920	1.940	1.910	1.920	1.920	12,288,900
2023-01-03	1.890	1.920	1.890	1.920	1.920	10,791,732
2022-12-30	1.880	1.900	1.880	1.890	1.890	8,114,426
2022-12-29	1.890	1.900	1.870	1.870	1.870	9,315,314
2022-12-28	1.920	1.920	1.880	1.890	1.890	11,637,253
2022-12-27	1.910	1.930	1.900	1.920	1.920	7,736,736
2022-12-26	1.890	1.920	1.890	1.910	1.910	10,411,555
2022-12-23	1.900	1.920	1.870	1.900	1.900	12,992,624
2022-12-22	1.940	1.940	1.890	1.900	1.900	13,899,000
2022-12-21	1.960	1.970	1.920	1.930	1.930	10,855,974
2022-12-20	1.970	1.980	1.930	1.960	1.960	13,950,793
2022-12-19	2.030	2.040	1.960	1.970	1.970	21,818,588
2022-12-16	2.030	2.050	2.010	2.020	2.020	12,610,178
2022-12-15	2.030	2.060	2.010	2.040	2.040	18,457,915
2022-12-14	2.030	2.060	2.010	2.020	2.020	22,586,012
2022-12-13	1.990	2.020	1.980	2.010	2.010	15,226,611
2022-12-12	2.040	2.050	1.980	1.990	1.990	21,459,796
2022-12-09	2.060	2.070	2.040	2.040	2.040	16,275,379
2022-12-08	2.070	2.080	2.050	2.060	2.060	20,614,377
2022-12-07	2.060	2.070	2.040	2.060	2.060	24,206,880
2022-12-06	2.080	2.100	2.050	2.060	2.060	35,362,733
2022-12-05	2.050	2.080	2.040	2.080	2.080	22,806,148
2022-12-02	2.060	2.070	2.030	2.040	2.040	15,037,033
2022-12-01	2.070	2.090	2.040	2.060	2.060	26,559,396
2022-11-30	2.030	2.080	2.030	2.060	2.060	39,370,818
2022-11-29	1.990	2.030	1.980	2.030	2.030	20,546,963
2022-11-28	2.000	2.000	1.960	1.990	1.990	11,333,061
2022-11-25	1.990	2.000	1.970	1.990	1.990	10,634,578
2022-11-24	1.980	2.000	1.970	1.980	1.980	10,325,139
2022-11-23	1.990	1.990	1.960	1.980	1.980	15,906,419
2022-11-22	2.000	2.020	1.980	1.990	1.990	13,689,138
2022-11-21	2.000	2.010	1.980	2.000	2.000	13,752,776
2022-11-18	2.050	2.050	2.000	2.010	2.010	22,004,858
2022-11-17	2.030	2.080	2.020	2.050	2.050	30,071,378
2022-11-16	2.030	2.050	2.010	2.030	2.030	21,421,054
2022-11-15	2.000	2.030	1.990	2.030	2.030	16,404,585
2022-11-14	2.000	2.020	1.990	2.000	2.000	16,058,875
2022-11-11	2.020	2.040	2.000	2.000	2.000	15,208,105
2022-11-10	1.990	2.010	1.970	2.000	2.000	12,361,342
2022-11-09	2.000	2.010	1.990	1.990	1.990	8,782,662
2022-11-08	2.030	2.030	1.980	2.000	2.000	14,793,361
2022-11-07	1.990	2.040	1.980	2.020	2.020	27,900,974
2022-11-04	1.960	2.000	1.950	1.980	1.980	23,090,740
2022-11-03	1.950	1.980	1.940	1.950	1.950	15,615,242
2022-11-02	1.930	1.980	1.930	1.960	1.960	17,905,350

← NewerPage 16 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.