Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.900	2.920	2.830	2.870	2.742	18,127,600
2024-04-29	2.730	2.920	2.710	2.920	2.790	27,963,395
2024-04-26	2.690	2.740	2.650	2.730	2.609	16,428,646
2024-04-25	2.680	2.730	2.650	2.690	2.570	12,056,688
2024-04-24	2.730	2.740	2.670	2.710	2.589	14,965,000
2024-04-23	2.840	2.850	2.730	2.740	2.618	17,605,642
2024-04-22	2.760	2.820	2.730	2.800	2.675	14,923,315
2024-04-19	2.780	2.820	2.730	2.740	2.618	13,232,593
2024-04-18	2.800	2.840	2.760	2.790	2.666	14,329,995
2024-04-17	2.590	2.780	2.580	2.770	2.647	16,370,242
2024-04-16	2.740	2.750	2.570	2.580	2.465	20,188,813
2024-04-15	2.840	2.860	2.700	2.740	2.618	19,655,200
2024-04-12	2.880	2.910	2.830	2.860	2.733	10,966,474
2024-04-11	2.860	2.910	2.820	2.890	2.761	12,096,846
2024-04-10	2.950	2.960	2.830	2.880	2.752	18,352,488
2024-04-09	2.900	2.980	2.880	2.970	2.838	19,414,036
2024-04-08	3.000	3.010	2.890	2.900	2.771	27,890,248
2024-04-03	3.040	3.170	2.980	3.020	2.886	44,417,360
2024-04-02	2.940	3.210	2.900	3.040	2.905	54,419,433
2024-04-01	2.860	2.930	2.850	2.920	2.790	14,115,579
2024-03-29	2.840	2.870	2.810	2.840	2.714	6,787,180
2024-03-28	2.810	2.900	2.800	2.870	2.742	16,610,588
2024-03-27	2.930	2.930	2.810	2.810	2.685	17,779,400
2024-03-26	2.850	2.930	2.840	2.930	2.800	19,392,859
2024-03-25	2.870	2.940	2.850	2.850	2.723	16,392,921
2024-03-22	2.950	2.950	2.810	2.880	2.752	14,475,914
2024-03-21	2.890	2.950	2.890	2.930	2.800	15,160,898
2024-03-20	2.880	2.900	2.870	2.890	2.761	9,096,441
2024-03-19	2.890	2.930	2.880	2.880	2.752	10,965,912
2024-03-18	2.880	2.920	2.870	2.910	2.781	14,598,407
2024-03-15	2.830	2.900	2.810	2.880	2.752	15,409,760
2024-03-14	2.830	2.860	2.800	2.840	2.714	13,807,912
2024-03-13	2.870	2.880	2.810	2.830	2.704	15,108,216
2024-03-12	2.840	2.900	2.780	2.880	2.752	20,297,563
2024-03-11	2.730	2.840	2.720	2.840	2.714	19,944,380
2024-03-08	2.730	2.760	2.700	2.740	2.618	10,617,493
2024-03-07	2.780	2.810	2.740	2.740	2.618	12,517,384
2024-03-06	2.720	2.810	2.710	2.770	2.647	15,006,531
2024-03-05	2.800	2.800	2.720	2.740	2.618	11,493,600
2024-03-04	2.840	2.840	2.720	2.790	2.666	18,009,999
2024-03-01	2.850	2.870	2.790	2.840	2.714	18,128,740
2024-02-29	2.700	2.850	2.680	2.840	2.714	22,848,300
2024-02-28	2.920	2.960	2.720	2.730	2.609	35,902,870
2024-02-27	2.890	2.940	2.830	2.920	2.790	22,354,603
2024-02-26	2.810	2.940	2.790	2.880	2.752	30,822,882
2024-02-23	2.770	2.830	2.750	2.820	2.695	21,332,477
2024-02-22	2.750	2.810	2.710	2.770	2.647	21,263,537
2024-02-21	2.710	2.840	2.670	2.760	2.637	25,979,443
2024-02-20	2.710	2.740	2.630	2.710	2.589	26,602,207
2024-02-19	2.600	2.780	2.600	2.710	2.589	49,303,257
2024-02-08	2.380	2.530	2.270	2.530	2.417	45,643,571
2024-02-07	2.430	2.450	2.260	2.320	2.217	42,534,430
2024-02-06	2.430	2.530	2.230	2.420	2.312	40,574,582
2024-02-05	2.740	2.750	2.480	2.480	2.370	32,472,249
2024-02-02	2.820	3.010	2.670	2.760	2.637	31,750,636
2024-02-01	2.920	2.930	2.740	2.820	2.695	28,905,116
2024-01-31	3.090	3.110	2.910	2.930	2.800	25,140,988
2024-01-30	3.290	3.310	3.090	3.090	2.953	21,490,581
2024-01-29	3.390	3.450	3.240	3.250	3.105	25,886,989
2024-01-26	3.300	3.390	3.280	3.360	3.211	25,092,600

← NewerPage 11 of 21 · 1,219 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.