Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.810	1.830	1.770	1.820	1.820	19,335,218
2022-05-05	1.820	1.860	1.810	1.840	1.840	26,559,317
2022-04-29	1.760	1.840	1.750	1.830	1.830	25,786,284
2022-04-28	1.780	1.800	1.720	1.760	1.760	27,004,907
2022-04-27	1.740	1.800	1.690	1.790	1.790	37,802,930
2022-04-26	1.840	1.860	1.760	1.770	1.770	39,871,591
2022-04-25	1.990	2.000	1.810	1.830	1.830	48,317,343
2022-04-22	1.970	2.040	1.960	2.010	2.010	26,195,626
2022-04-21	2.070	2.080	1.980	1.990	1.990	41,972,800
2022-04-20	2.060	2.110	2.040	2.070	2.070	36,010,120
2022-04-19	2.020	2.100	2.010	2.060	2.060	31,181,047
2022-04-18	2.000	2.030	1.970	2.030	2.030	23,193,097
2022-04-15	2.050	2.060	1.990	2.010	2.010	32,552,063
2022-04-14	2.070	2.080	2.040	2.050	2.050	20,364,541
2022-04-13	2.100	2.100	2.050	2.060	2.060	25,396,820
2022-04-12	2.020	2.110	1.990	2.100	2.100	38,242,518
2022-04-11	2.070	2.080	1.990	2.020	2.020	31,735,592
2022-04-08	2.080	2.100	2.050	2.060	2.060	24,617,960
2022-04-07	2.120	2.130	2.070	2.070	2.070	30,416,620
2022-04-06	2.030	2.140	2.030	2.110	2.110	50,547,438
2022-04-01	2.030	2.090	2.020	2.050	2.050	32,065,560
2022-03-31	2.030	2.040	2.000	2.040	2.040	35,280,571
2022-03-30	2.020	2.040	2.010	2.030	2.030	23,155,969
2022-03-29	2.030	2.050	2.000	2.020	2.020	32,533,612
2022-03-28	1.990	2.060	1.980	2.020	2.020	40,915,562
2022-03-25	1.990	2.010	1.970	2.000	2.000	17,551,400
2022-03-24	1.990	2.000	1.970	1.990	1.990	19,405,988
2022-03-23	1.980	2.030	1.970	2.000	2.000	24,779,434
2022-03-22	1.950	1.990	1.940	1.970	1.970	20,492,200
2022-03-21	1.960	1.970	1.940	1.960	1.960	14,646,537
2022-03-18	1.910	1.960	1.900	1.940	1.940	23,718,781
2022-03-17	1.930	1.940	1.900	1.910	1.910	27,392,096
2022-03-16	1.850	1.920	1.830	1.910	1.910	31,707,936
2022-03-15	1.930	1.940	1.830	1.840	1.840	34,464,005
2022-03-14	1.940	1.980	1.920	1.940	1.940	33,811,384
2022-03-11	1.920	1.950	1.880	1.940	1.940	22,714,361
2022-03-10	1.910	1.950	1.900	1.930	1.930	23,676,079
2022-03-09	1.930	1.950	1.820	1.890	1.890	36,196,671
2022-03-08	1.990	1.990	1.910	1.930	1.930	31,049,317
2022-03-07	1.980	2.020	1.970	1.990	1.990	23,023,000
2022-03-04	2.040	2.040	1.980	1.990	1.990	26,750,104
2022-03-03	2.030	2.050	2.010	2.040	2.040	35,128,289
2022-03-02	1.970	2.030	1.970	2.020	2.020	36,130,629
2022-03-01	1.950	1.980	1.950	1.970	1.970	16,520,329
2022-02-28	1.970	1.980	1.940	1.950	1.950	19,822,931
2022-02-25	1.980	2.000	1.960	1.980	1.980	17,988,895
2022-02-24	2.000	2.030	1.940	1.970	1.970	36,850,460
2022-02-23	2.010	2.030	1.990	2.010	2.010	25,345,691
2022-02-22	2.030	2.060	1.990	2.010	2.010	34,449,240
2022-02-21	1.990	2.050	1.990	2.040	2.040	31,898,922
2022-02-18	1.980	2.010	1.960	2.000	2.000	23,101,177
2022-02-17	1.970	2.020	1.960	1.990	1.990	28,900,287
2022-02-16	1.980	1.990	1.960	1.990	1.990	20,014,577
2022-02-15	2.000	2.000	1.960	1.970	1.970	25,488,400
2022-02-14	1.980	2.030	1.960	2.000	2.000	35,152,498
2022-02-11	1.990	2.000	1.950	1.960	1.960	23,301,560
2022-02-10	1.990	2.000	1.960	1.990	1.990	28,354,060
2022-02-09	2.040	2.040	1.980	1.990	1.990	32,856,994
2022-02-08	1.960	2.020	1.940	2.010	2.010	37,618,821
2022-02-07	1.890	1.970	1.890	1.950	1.950	34,418,510

← NewerPage 19 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.