Liaoning Shenhua Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.540 | 1.710 | 1.530 | 1.710 | 1.710 | 116,276,885 |
| 2024-10-23 | 1.580 | 1.580 | 1.530 | 1.550 | 1.550 | 54,388,317 |
| 2024-10-22 | 1.470 | 1.620 | 1.470 | 1.570 | 1.570 | 69,267,399 |
| 2024-10-21 | 1.470 | 1.490 | 1.460 | 1.470 | 1.470 | 27,372,618 |
| 2024-10-18 | 1.430 | 1.500 | 1.420 | 1.480 | 1.480 | 49,531,188 |
| 2024-10-17 | 1.440 | 1.510 | 1.430 | 1.450 | 1.450 | 36,347,482 |
| 2024-10-16 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 22,999,869 |
| 2024-10-15 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 20,485,642 |
| 2024-10-14 | 1.420 | 1.470 | 1.410 | 1.440 | 1.440 | 29,784,790 |
| 2024-10-11 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 36,450,234 |
| 2024-10-10 | 1.440 | 1.510 | 1.430 | 1.480 | 1.480 | 42,193,261 |
| 2024-10-09 | 1.600 | 1.620 | 1.480 | 1.480 | 1.480 | 62,599,532 |
| 2024-10-08 | 1.750 | 1.750 | 1.570 | 1.640 | 1.640 | 104,816,331 |
| 2024-09-30 | 1.530 | 1.590 | 1.460 | 1.590 | 1.590 | 95,733,012 |
| 2024-09-27 | 1.460 | 1.470 | 1.430 | 1.460 | 1.460 | 47,210,369 |
| 2024-09-26 | 1.370 | 1.420 | 1.360 | 1.420 | 1.420 | 51,211,708 |
| 2024-09-25 | 1.350 | 1.460 | 1.350 | 1.380 | 1.380 | 74,347,703 |
| 2024-09-24 | 1.300 | 1.340 | 1.300 | 1.330 | 1.330 | 41,498,970 |
| 2024-09-23 | 1.270 | 1.320 | 1.260 | 1.310 | 1.310 | 33,297,005 |
| 2024-09-20 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 8,912,060 |
| 2024-09-19 | 1.250 | 1.270 | 1.240 | 1.270 | 1.270 | 16,139,377 |
| 2024-09-18 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 9,944,776 |
| 2024-09-13 | 1.250 | 1.260 | 1.240 | 1.260 | 1.260 | 8,690,360 |
| 2024-09-12 | 1.240 | 1.260 | 1.240 | 1.250 | 1.250 | 8,116,512 |
| 2024-09-11 | 1.250 | 1.260 | 1.230 | 1.240 | 1.240 | 11,452,400 |
| 2024-09-10 | 1.280 | 1.310 | 1.250 | 1.260 | 1.260 | 23,360,204 |
| 2024-09-09 | 1.260 | 1.310 | 1.250 | 1.280 | 1.280 | 27,574,872 |
| 2024-09-06 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 8,082,330 |
| 2024-09-05 | 1.260 | 1.270 | 1.250 | 1.260 | 1.260 | 10,567,913 |
| 2024-09-04 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 13,564,162 |
| 2024-09-03 | 1.250 | 1.270 | 1.240 | 1.240 | 1.240 | 10,228,480 |
| 2024-09-02 | 1.260 | 1.280 | 1.250 | 1.250 | 1.250 | 11,755,905 |
| 2024-08-30 | 1.250 | 1.280 | 1.240 | 1.260 | 1.260 | 18,461,953 |
| 2024-08-29 | 1.240 | 1.260 | 1.230 | 1.250 | 1.250 | 9,226,200 |
| 2024-08-28 | 1.230 | 1.260 | 1.220 | 1.240 | 1.240 | 10,650,219 |
| 2024-08-27 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 12,890,738 |
| 2024-08-26 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 10,752,999 |
| 2024-08-23 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 11,693,592 |
| 2024-08-22 | 1.260 | 1.300 | 1.250 | 1.270 | 1.270 | 13,155,428 |
| 2024-08-21 | 1.280 | 1.280 | 1.260 | 1.260 | 1.260 | 12,666,640 |
| 2024-08-20 | 1.310 | 1.320 | 1.280 | 1.290 | 1.290 | 18,907,628 |
| 2024-08-19 | 1.300 | 1.320 | 1.290 | 1.320 | 1.320 | 20,599,794 |
| 2024-08-16 | 1.320 | 1.330 | 1.300 | 1.300 | 1.300 | 19,513,172 |
| 2024-08-15 | 1.350 | 1.350 | 1.290 | 1.330 | 1.330 | 39,109,895 |
| 2024-08-14 | 1.390 | 1.420 | 1.330 | 1.350 | 1.350 | 64,915,674 |
| 2024-08-13 | 1.270 | 1.360 | 1.270 | 1.360 | 1.360 | 38,688,148 |
| 2024-08-12 | 1.300 | 1.310 | 1.220 | 1.240 | 1.240 | 30,890,140 |
| 2024-08-09 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 19,393,440 |
| 2024-08-08 | 1.350 | 1.360 | 1.310 | 1.330 | 1.330 | 23,818,060 |
| 2024-08-07 | 1.350 | 1.390 | 1.340 | 1.360 | 1.360 | 29,637,700 |
| 2024-08-06 | 1.340 | 1.370 | 1.330 | 1.350 | 1.350 | 35,716,300 |
| 2024-08-05 | 1.340 | 1.440 | 1.320 | 1.360 | 1.360 | 52,863,189 |
| 2024-08-02 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 35,953,465 |
| 2024-08-01 | 1.340 | 1.420 | 1.330 | 1.390 | 1.390 | 54,401,618 |
| 2024-07-31 | 1.330 | 1.370 | 1.320 | 1.360 | 1.360 | 61,723,785 |
| 2024-07-30 | 1.360 | 1.450 | 1.330 | 1.380 | 1.380 | 102,343,445 |
| 2024-07-29 | 1.210 | 1.330 | 1.200 | 1.330 | 1.330 | 56,340,907 |
| 2024-07-26 | 1.190 | 1.210 | 1.180 | 1.210 | 1.210 | 13,204,545 |
| 2024-07-25 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 11,403,056 |
| 2024-07-24 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 17,807,088 |
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.