Liaoning Shenhua Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.890	1.970	1.890	1.950	1.950	34,418,510
2022-01-28	1.820	1.880	1.800	1.870	1.870	22,104,683
2022-01-27	1.860	1.860	1.820	1.820	1.820	18,987,024
2022-01-26	1.840	1.880	1.840	1.860	1.860	19,754,120
2022-01-25	1.910	1.920	1.830	1.840	1.840	34,146,105
2022-01-24	1.920	1.940	1.890	1.920	1.920	12,540,540
2022-01-21	1.940	1.940	1.900	1.920	1.920	21,846,713
2022-01-20	1.980	1.980	1.930	1.930	1.930	27,389,857
2022-01-19	1.970	2.000	1.940	1.970	1.970	29,637,714
2022-01-18	2.030	2.030	1.970	1.980	1.980	30,256,034
2022-01-17	2.020	2.050	2.010	2.030	2.030	20,621,163
2022-01-14	2.060	2.090	2.010	2.020	2.020	31,987,426
2022-01-13	2.050	2.080	2.030	2.060	2.060	38,025,680
2022-01-12	2.030	2.060	2.020	2.040	2.040	21,759,720
2022-01-11	2.040	2.050	2.010	2.030	2.030	22,724,200
2022-01-10	2.000	2.040	1.980	2.030	2.030	28,858,455
2022-01-07	2.040	2.070	1.990	1.990	1.990	36,812,454
2022-01-06	2.020	2.060	2.000	2.040	2.040	32,895,790
2022-01-05	2.040	2.040	1.980	2.010	2.010	32,001,335
2022-01-04	1.960	2.040	1.960	2.030	2.030	38,667,043
2021-12-31	1.940	1.970	1.930	1.970	1.970	19,962,590
2021-12-30	1.930	1.950	1.920	1.940	1.940	18,375,333
2021-12-29	1.940	1.950	1.920	1.930	1.930	20,836,700
2021-12-28	1.940	1.960	1.930	1.940	1.940	15,354,840
2021-12-27	1.930	1.960	1.910	1.950	1.950	24,721,595
2021-12-24	1.980	2.000	1.930	1.930	1.930	34,921,800
2021-12-23	2.030	2.050	1.970	1.990	1.990	45,135,020
2021-12-22	2.100	2.120	2.010	2.040	2.040	73,061,191
2021-12-21	1.980	2.180	1.970	2.110	2.110	101,237,090
2021-12-20	1.950	2.030	1.940	1.990	1.990	47,806,953
2021-12-17	1.960	1.980	1.950	1.970	1.970	31,219,515
2021-12-16	1.950	1.960	1.930	1.960	1.960	25,113,600
2021-12-15	1.910	1.960	1.900	1.940	1.940	32,664,241
2021-12-14	1.920	1.930	1.900	1.900	1.900	22,684,503
2021-12-13	1.910	1.930	1.900	1.920	1.920	24,868,270
2021-12-10	1.900	1.910	1.890	1.910	1.910	20,277,050
2021-12-09	1.890	1.930	1.880	1.910	1.910	31,608,069
2021-12-08	1.900	1.920	1.870	1.900	1.900	27,147,000
2021-12-07	1.920	1.940	1.870	1.880	1.880	33,622,875
2021-12-06	1.980	1.990	1.900	1.900	1.900	50,477,769
2021-12-03	2.030	2.100	1.970	1.980	1.980	56,292,416
2021-12-02	2.170	2.180	2.040	2.060	2.060	64,641,224
2021-12-01	2.190	2.210	2.160	2.190	2.190	21,401,571
2021-11-30	2.190	2.220	2.170	2.200	2.200	19,196,380
2021-11-29	2.150	2.210	2.120	2.200	2.200	27,319,986
2021-11-26	2.210	2.250	2.190	2.200	2.200	30,137,755
2021-11-25	2.220	2.250	2.190	2.230	2.230	28,991,946
2021-11-24	2.190	2.230	2.180	2.200	2.200	28,704,211
2021-11-23	2.200	2.230	2.150	2.220	2.220	39,724,925
2021-11-22	2.160	2.180	2.120	2.170	2.170	36,810,517
2021-11-19	2.100	2.180	2.100	2.150	2.150	45,695,657
2021-11-18	2.110	2.190	2.080	2.100	2.100	70,437,809
2021-11-17	2.120	2.130	2.010	2.070	2.070	87,252,465
2021-11-16	1.870	2.080	1.870	2.080	2.080	87,682,298
2021-11-15	1.860	1.900	1.850	1.890	1.890	22,336,144
2021-11-12	1.820	1.880	1.810	1.860	1.860	24,940,205
2021-11-11	1.810	1.850	1.800	1.830	1.830	39,135,879
2021-11-10	1.820	1.820	1.770	1.810	1.810	23,674,510
2021-11-09	1.820	1.840	1.800	1.820	1.820	17,670,501
2021-11-08	1.840	1.850	1.800	1.830	1.830	20,033,877

← NewerPage 20 of 21 · 1,217 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.