Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	1.910	1.950	1.890	1.950	1.950	14,431,017
2022-10-31	1.880	1.910	1.860	1.910	1.910	13,663,809
2022-10-28	1.960	1.960	1.880	1.890	1.890	17,864,000
2022-10-27	1.930	1.970	1.920	1.970	1.970	19,705,782
2022-10-26	1.940	1.970	1.930	1.930	1.930	12,809,536
2022-10-25	1.910	1.940	1.870	1.930	1.930	17,338,739
2022-10-24	1.960	1.980	1.890	1.910	1.910	19,952,619
2022-10-21	1.970	1.990	1.950	1.950	1.950	11,767,397
2022-10-20	1.980	2.000	1.950	1.970	1.970	13,471,562
2022-10-19	2.030	2.030	1.980	1.990	1.990	16,960,228
2022-10-18	2.040	2.060	2.020	2.020	2.020	17,258,026
2022-10-17	1.990	2.040	1.980	2.030	2.030	18,470,874
2022-10-14	1.980	2.010	1.970	2.000	2.000	17,317,586
2022-10-13	1.950	1.980	1.930	1.980	1.980	16,755,058
2022-10-12	1.920	1.960	1.890	1.960	1.960	14,390,700
2022-10-11	1.920	1.930	1.870	1.920	1.920	11,669,140
2022-10-10	1.950	1.970	1.900	1.910	1.910	15,093,062
2022-09-30	1.960	1.970	1.930	1.950	1.950	12,481,300
2022-09-29	2.030	2.040	1.950	1.970	1.970	22,396,653
2022-09-28	2.000	2.120	1.990	2.020	2.020	34,096,771
2022-09-27	1.970	2.010	1.950	2.010	2.010	16,945,527
2022-09-26	2.020	2.020	1.970	1.970	1.970	18,043,473
2022-09-23	2.070	2.080	2.020	2.030	2.030	17,634,862
2022-09-22	2.110	2.120	2.060	2.070	2.070	14,629,900
2022-09-21	2.080	2.130	2.050	2.130	2.130	24,437,747
2022-09-20	2.040	2.160	2.030	2.110	2.110	31,956,940
2022-09-19	2.040	2.050	2.000	2.020	2.020	17,040,867
2022-09-16	2.160	2.160	2.040	2.040	2.040	32,441,223
2022-09-15	2.200	2.200	2.120	2.140	2.140	21,189,160
2022-09-14	2.180	2.200	2.140	2.180	2.180	25,011,947
2022-09-13	2.240	2.260	2.200	2.210	2.210	22,903,810
2022-09-09	2.220	2.280	2.190	2.250	2.250	41,478,212
2022-09-08	2.170	2.370	2.160	2.260	2.260	79,223,742
2022-09-07	2.180	2.180	2.150	2.170	2.170	16,479,280
2022-09-06	2.160	2.180	2.140	2.170	2.170	16,190,318
2022-09-05	2.120	2.160	2.100	2.150	2.150	19,645,498
2022-09-02	2.080	2.130	2.080	2.120	2.120	18,691,001
2022-09-01	2.130	2.140	2.080	2.090	2.090	24,104,732
2022-08-31	2.190	2.200	2.140	2.140	2.140	23,649,200
2022-08-30	2.220	2.240	2.190	2.210	2.210	16,210,133
2022-08-29	2.180	2.220	2.150	2.220	2.220	20,799,723
2022-08-26	2.240	2.240	2.190	2.200	2.200	16,976,000
2022-08-25	2.220	2.240	2.170	2.230	2.230	24,495,613
2022-08-24	2.290	2.310	2.220	2.220	2.220	33,324,391
2022-08-23	2.270	2.290	2.260	2.290	2.290	21,536,124
2022-08-22	2.250	2.320	2.210	2.270	2.270	25,501,531
2022-08-19	2.280	2.290	2.250	2.260	2.260	22,445,641
2022-08-18	2.300	2.310	2.250	2.280	2.280	34,885,543
2022-08-17	2.280	2.340	2.270	2.320	2.320	41,101,245
2022-08-16	2.290	2.300	2.270	2.280	2.280	22,048,251
2022-08-15	2.280	2.300	2.270	2.290	2.290	22,548,753
2022-08-12	2.280	2.320	2.270	2.290	2.290	29,363,763
2022-08-11	2.290	2.290	2.260	2.290	2.290	23,142,325
2022-08-10	2.250	2.310	2.230	2.280	2.280	32,443,918
2022-08-09	2.260	2.290	2.240	2.260	2.260	26,418,359
2022-08-08	2.220	2.270	2.190	2.260	2.260	32,105,010
2022-08-05	2.210	2.230	2.180	2.220	2.220	26,666,794
2022-08-04	2.180	2.230	2.160	2.230	2.230	38,868,743
2022-08-03	2.210	2.280	2.150	2.160	2.160	44,636,077
2022-08-02	2.350	2.360	2.210	2.220	2.220	61,556,812

← NewerPage 17 of 21 · 1,212 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.