Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.200 | 3.280 | 3.180 | 3.280 | 3.134 | 19,641,033 |
| 2024-01-24 | 3.060 | 3.170 | 3.030 | 3.160 | 3.019 | 23,126,400 |
| 2024-01-23 | 2.960 | 3.060 | 2.920 | 3.050 | 2.914 | 18,721,623 |
| 2024-01-22 | 3.140 | 3.140 | 2.900 | 2.970 | 2.838 | 17,017,702 |
| 2024-01-19 | 3.150 | 3.210 | 3.130 | 3.150 | 3.010 | 12,790,675 |
| 2024-01-18 | 3.150 | 3.170 | 3.050 | 3.150 | 3.010 | 20,002,341 |
| 2024-01-17 | 3.240 | 3.260 | 3.160 | 3.170 | 3.029 | 12,441,093 |
| 2024-01-16 | 3.340 | 3.340 | 3.210 | 3.250 | 3.105 | 16,881,991 |
| 2024-01-15 | 3.300 | 3.350 | 3.260 | 3.330 | 3.182 | 13,473,600 |
| 2024-01-12 | 3.320 | 3.340 | 3.300 | 3.310 | 3.163 | 10,038,300 |
| 2024-01-11 | 3.240 | 3.330 | 3.240 | 3.320 | 3.172 | 11,884,930 |
| 2024-01-10 | 3.250 | 3.290 | 3.210 | 3.260 | 3.115 | 11,216,857 |
| 2024-01-09 | 3.220 | 3.280 | 3.210 | 3.250 | 3.105 | 10,804,648 |
| 2024-01-08 | 3.270 | 3.310 | 3.210 | 3.220 | 3.077 | 14,425,495 |
| 2024-01-05 | 3.330 | 3.360 | 3.260 | 3.290 | 3.144 | 17,605,200 |
| 2024-01-04 | 3.320 | 3.330 | 3.270 | 3.320 | 3.172 | 13,042,200 |
| 2024-01-03 | 3.290 | 3.350 | 3.280 | 3.320 | 3.172 | 15,565,233 |
| 2024-01-02 | 3.310 | 3.320 | 3.290 | 3.290 | 3.144 | 13,324,698 |
| 2023-12-29 | 3.320 | 3.330 | 3.290 | 3.320 | 3.172 | 15,025,400 |
| 2023-12-28 | 3.270 | 3.340 | 3.240 | 3.330 | 3.182 | 16,617,087 |
| 2023-12-27 | 3.240 | 3.300 | 3.240 | 3.270 | 3.125 | 14,459,412 |
| 2023-12-26 | 3.250 | 3.270 | 3.220 | 3.240 | 3.096 | 9,807,316 |
| 2023-12-25 | 3.280 | 3.290 | 3.230 | 3.250 | 3.105 | 11,203,659 |
| 2023-12-22 | 3.310 | 3.330 | 3.270 | 3.280 | 3.134 | 14,493,284 |
| 2023-12-21 | 3.260 | 3.330 | 3.240 | 3.320 | 3.172 | 18,684,439 |
| 2023-12-20 | 3.320 | 3.340 | 3.270 | 3.270 | 3.125 | 14,113,825 |
| 2023-12-19 | 3.360 | 3.380 | 3.310 | 3.330 | 3.182 | 15,140,482 |
| 2023-12-18 | 3.410 | 3.450 | 3.360 | 3.370 | 3.220 | 16,649,209 |
| 2023-12-15 | 3.440 | 3.470 | 3.400 | 3.410 | 3.258 | 15,089,700 |
| 2023-12-14 | 3.440 | 3.480 | 3.410 | 3.430 | 3.277 | 12,791,161 |
| 2023-12-13 | 3.470 | 3.470 | 3.420 | 3.430 | 3.277 | 13,773,100 |
| 2023-12-12 | 3.400 | 3.460 | 3.390 | 3.460 | 3.306 | 19,493,300 |
| 2023-12-11 | 3.370 | 3.410 | 3.340 | 3.410 | 3.258 | 17,383,978 |
| 2023-12-08 | 3.460 | 3.460 | 3.360 | 3.370 | 3.220 | 22,522,671 |
| 2023-12-07 | 3.440 | 3.470 | 3.420 | 3.460 | 3.306 | 15,621,007 |
| 2023-12-06 | 3.410 | 3.470 | 3.410 | 3.440 | 3.287 | 14,941,739 |
| 2023-12-05 | 3.450 | 3.490 | 3.420 | 3.420 | 3.268 | 20,325,200 |
| 2023-12-04 | 3.440 | 3.480 | 3.430 | 3.460 | 3.306 | 19,655,528 |
| 2023-12-01 | 3.420 | 3.480 | 3.390 | 3.450 | 3.297 | 17,960,300 |
| 2023-11-30 | 3.410 | 3.440 | 3.380 | 3.420 | 3.268 | 21,963,926 |
| 2023-11-29 | 3.470 | 3.490 | 3.400 | 3.420 | 3.268 | 28,446,245 |
| 2023-11-28 | 3.530 | 3.530 | 3.470 | 3.490 | 3.335 | 25,080,959 |
| 2023-11-27 | 3.580 | 3.580 | 3.500 | 3.530 | 3.373 | 33,519,053 |
| 2023-11-24 | 3.620 | 3.710 | 3.580 | 3.580 | 3.421 | 50,464,222 |
| 2023-11-23 | 3.550 | 3.660 | 3.520 | 3.610 | 3.449 | 54,859,275 |
| 2023-11-22 | 3.520 | 3.640 | 3.510 | 3.550 | 3.392 | 45,530,609 |
| 2023-11-21 | 3.520 | 3.620 | 3.510 | 3.550 | 3.392 | 66,877,754 |
| 2023-11-20 | 3.530 | 3.540 | 3.500 | 3.510 | 3.354 | 29,000,044 |
| 2023-11-17 | 3.490 | 3.500 | 3.450 | 3.500 | 3.344 | 25,473,032 |
| 2023-11-16 | 3.530 | 3.530 | 3.480 | 3.500 | 3.344 | 24,978,204 |
| 2023-11-15 | 3.540 | 3.560 | 3.480 | 3.530 | 3.373 | 36,409,049 |
| 2023-11-14 | 3.470 | 3.530 | 3.440 | 3.520 | 3.363 | 40,233,426 |
| 2023-11-13 | 3.460 | 3.470 | 3.420 | 3.470 | 3.316 | 31,667,430 |
| 2023-11-10 | 3.460 | 3.470 | 3.400 | 3.450 | 3.297 | 42,144,037 |
| 2023-11-09 | 3.570 | 3.580 | 3.470 | 3.480 | 3.325 | 57,878,986 |
| 2023-11-08 | 3.520 | 3.600 | 3.500 | 3.570 | 3.411 | 79,216,398 |
| 2023-11-07 | 3.500 | 3.560 | 3.460 | 3.550 | 3.392 | 79,073,830 |
| 2023-11-06 | 3.460 | 3.510 | 3.420 | 3.510 | 3.354 | 73,631,482 |
| 2023-11-03 | 3.440 | 3.480 | 3.390 | 3.450 | 3.297 | 63,778,925 |
| 2023-11-02 | 3.540 | 3.570 | 3.430 | 3.450 | 3.297 | 88,036,712 |
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.