Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.370	2.420	2.330	2.370	2.370	39,372,743
2022-07-29	2.350	2.410	2.330	2.390	2.390	46,361,361
2022-07-28	2.340	2.380	2.340	2.350	2.350	33,403,776
2022-07-27	2.370	2.380	2.330	2.340	2.340	32,306,140
2022-07-26	2.360	2.390	2.330	2.370	2.370	36,388,906
2022-07-25	2.440	2.440	2.320	2.340	2.340	61,933,435
2022-07-22	2.410	2.490	2.410	2.440	2.440	67,879,676
2022-07-21	2.640	2.640	2.470	2.490	2.490	126,992,358
2022-07-20	2.780	2.780	2.620	2.680	2.680	115,821,278
2022-07-19	2.740	2.830	2.690	2.800	2.800	106,483,231
2022-07-18	2.590	2.750	2.590	2.710	2.710	92,355,589
2022-07-15	2.550	2.650	2.550	2.570	2.570	62,291,484
2022-07-14	2.600	2.630	2.560	2.570	2.570	43,418,016
2022-07-13	2.550	2.650	2.550	2.610	2.610	54,355,563
2022-07-12	2.600	2.680	2.560	2.570	2.570	64,552,063
2022-07-11	2.560	2.630	2.540	2.610	2.610	58,611,274
2022-07-08	2.530	2.680	2.480	2.600	2.600	88,650,131
2022-07-07	2.530	2.570	2.490	2.550	2.550	67,717,141
2022-07-06	2.470	2.540	2.430	2.490	2.490	59,597,382
2022-07-05	2.510	2.530	2.440	2.480	2.480	61,255,300
2022-07-04	2.520	2.550	2.470	2.510	2.510	63,268,947
2022-07-01	2.610	2.620	2.430	2.530	2.530	133,486,268
2022-06-30	2.700	2.790	2.600	2.660	2.660	137,433,534
2022-06-29	3.170	3.210	2.750	2.760	2.760	263,730,983
2022-06-28	2.750	3.000	2.750	3.000	3.000	89,624,738
2022-06-27	2.770	2.820	2.720	2.730	2.730	92,764,320
2022-06-24	2.740	2.880	2.710	2.770	2.770	142,924,455
2022-06-23	2.670	2.770	2.630	2.750	2.750	125,558,897
2022-06-22	2.800	2.880	2.710	2.720	2.720	130,706,941
2022-06-21	2.800	2.950	2.710	2.840	2.840	175,483,877
2022-06-20	2.760	2.940	2.700	2.840	2.840	174,598,995
2022-06-17	2.670	2.910	2.640	2.750	2.750	215,732,037
2022-06-16	2.680	2.990	2.580	2.820	2.820	313,348,948
2022-06-15	2.930	3.080	2.870	2.870	2.870	345,906,450
2022-06-14	3.240	3.490	3.010	3.190	3.190	524,717,531
2022-06-13	3.170	3.170	3.170	3.170	3.170	33,279,056
2022-06-10	2.700	2.880	2.540	2.880	2.880	170,609,644
2022-06-09	2.420	2.620	2.300	2.620	2.620	243,820,764
2022-06-08	2.170	2.380	2.140	2.380	2.380	186,993,339
2022-06-07	2.230	2.240	2.130	2.160	2.160	81,056,685
2022-06-06	2.330	2.340	2.210	2.240	2.240	97,187,392
2022-06-02	2.310	2.370	2.230	2.300	2.300	119,949,071
2022-06-01	2.320	2.380	2.270	2.340	2.340	149,499,079
2022-05-31	2.360	2.390	2.260	2.260	2.260	151,117,475
2022-05-30	2.320	2.510	2.270	2.410	2.410	276,728,757
2022-05-27	2.100	2.300	2.100	2.300	2.300	173,437,727
2022-05-26	2.130	2.160	2.050	2.090	2.090	106,345,846
2022-05-25	2.110	2.230	2.090	2.160	2.160	159,216,349
2022-05-24	2.550	2.630	2.190	2.190	2.190	293,257,197
2022-05-23	2.210	2.430	2.210	2.430	2.430	149,252,826
2022-05-20	2.250	2.390	2.190	2.210	2.210	184,026,830
2022-05-19	2.440	2.580	2.210	2.250	2.250	262,395,745
2022-05-18	2.180	2.410	2.150	2.410	2.410	131,503,098
2022-05-17	2.160	2.230	2.120	2.190	2.190	99,075,234
2022-05-16	2.050	2.250	2.050	2.160	2.160	121,973,933
2022-05-13	2.020	2.100	1.960	2.070	2.070	112,913,739
2022-05-12	1.880	2.080	1.870	2.000	2.000	121,912,375
2022-05-11	1.830	1.930	1.830	1.890	1.890	48,714,181
2022-05-10	1.830	1.830	1.790	1.830	1.830	22,878,300
2022-05-09	1.820	1.850	1.810	1.830	1.830	22,731,348

← NewerPage 18 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.