Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.310	2.360	2.300	2.310	2.300	5,273,015
2024-07-25	2.280	2.320	2.260	2.310	2.300	4,833,048
2024-07-24	2.360	2.370	2.290	2.290	2.280	7,487,980
2024-07-23	2.380	2.420	2.360	2.370	2.360	4,685,300
2024-07-22	2.360	2.410	2.340	2.380	2.370	6,950,221
2024-07-19	2.350	2.380	2.320	2.360	2.350	9,170,492
2024-07-18	2.490	2.560	2.350	2.390	2.380	15,573,791
2024-07-17	2.350	2.400	2.340	2.380	2.370	6,245,777
2024-07-16	2.360	2.380	2.330	2.350	2.340	5,179,300
2024-07-15	2.420	2.420	2.350	2.360	2.350	7,092,900
2024-07-12	2.400	2.460	2.390	2.420	2.409	9,603,074
2024-07-11	2.310	2.420	2.300	2.380	2.370	9,407,420
2024-07-10	2.280	2.330	2.260	2.280	2.270	5,661,363
2024-07-09	2.260	2.310	2.220	2.300	2.290	8,136,638
2024-07-08	2.310	2.330	2.260	2.270	2.260	6,739,800
2024-07-05	2.330	2.350	2.260	2.330	2.320	7,804,726
2024-07-04	2.480	2.480	2.390	2.390	2.284	7,801,913
2024-07-03	2.460	2.510	2.450	2.480	2.370	5,587,000
2024-07-02	2.450	2.500	2.430	2.460	2.351	6,979,513
2024-07-01	2.350	2.450	2.340	2.450	2.341	9,190,863
2024-06-28	2.390	2.400	2.330	2.340	2.236	9,951,114
2024-06-27	2.440	2.460	2.380	2.380	2.274	5,857,700
2024-06-26	2.380	2.440	2.340	2.430	2.322	6,736,642
2024-06-25	2.340	2.410	2.320	2.370	2.265	7,181,504
2024-06-24	2.410	2.410	2.300	2.340	2.236	11,048,048
2024-06-21	2.410	2.430	2.380	2.410	2.303	9,235,904
2024-06-20	2.490	2.490	2.400	2.420	2.312	8,406,913
2024-06-19	2.500	2.510	2.460	2.480	2.370	6,212,800
2024-06-18	2.500	2.520	2.470	2.500	2.389	6,421,900
2024-06-17	2.530	2.570	2.490	2.500	2.389	9,975,800
2024-06-14	2.470	2.520	2.440	2.500	2.389	9,321,597
2024-06-13	2.500	2.510	2.460	2.470	2.360	8,436,401
2024-06-12	2.500	2.520	2.470	2.500	2.389	9,786,277
2024-06-11	2.510	2.530	2.460	2.500	2.389	9,949,700
2024-06-07	2.440	2.520	2.430	2.520	2.408	11,274,200
2024-06-06	2.530	2.560	2.390	2.420	2.312	17,307,752
2024-06-05	2.620	2.630	2.530	2.530	2.417	13,418,600
2024-06-04	2.620	2.660	2.580	2.630	2.513	9,875,523
2024-06-03	2.680	2.690	2.590	2.610	2.494	14,154,200
2024-05-31	2.680	2.710	2.650	2.670	2.551	13,381,901
2024-05-30	2.730	2.730	2.670	2.670	2.551	12,549,501
2024-05-29	2.730	2.800	2.710	2.740	2.618	10,721,400
2024-05-28	2.830	2.840	2.730	2.730	2.609	14,788,400
2024-05-27	2.830	2.850	2.730	2.820	2.695	20,275,080
2024-05-24	2.850	2.880	2.790	2.840	2.714	18,958,600
2024-05-23	2.970	2.980	2.850	2.880	2.752	26,495,400
2024-05-22	2.930	3.080	2.920	2.990	2.857	32,904,386
2024-05-21	2.950	2.980	2.910	2.930	2.800	15,094,000
2024-05-20	3.070	3.070	2.920	2.950	2.819	31,799,915
2024-05-17	2.960	3.050	2.910	3.050	2.914	41,903,432
2024-05-16	2.850	2.960	2.840	2.920	2.790	27,101,282
2024-05-15	2.810	2.880	2.780	2.840	2.714	16,443,704
2024-05-14	2.810	2.840	2.770	2.800	2.675	12,909,900
2024-05-13	2.830	2.850	2.790	2.810	2.685	15,741,600
2024-05-10	2.820	2.910	2.790	2.890	2.761	23,884,168
2024-05-09	2.790	2.860	2.790	2.830	2.704	15,489,494
2024-05-08	2.850	2.850	2.770	2.780	2.656	14,814,020
2024-05-07	2.850	2.900	2.810	2.860	2.733	16,640,087
2024-05-06	2.900	2.980	2.850	2.870	2.742	18,863,925
2024-04-30	2.900	2.920	2.830	2.870	2.742	18,127,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0150 CNY
2024-07-05	0.1000 CNY
2023-05-17	0.2750 CNY
2020-04-27	0.0190 CNY
2019-04-26	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.