Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.750	3.780	3.510	3.540	3.382	141,185,758
2023-10-31	4.010	4.100	3.880	3.880	3.707	155,952,183
2023-10-30	4.950	4.950	4.310	4.310	4.118	244,529,370
2023-10-27	4.410	4.790	4.410	4.790	4.577	124,004,619
2023-10-26	4.000	4.350	3.600	4.350	4.156	262,409,282
2023-10-25	3.950	3.950	3.850	3.950	3.774	54,818,553
2023-10-24	3.420	3.590	3.390	3.590	3.430	57,314,992
2023-10-23	3.190	3.260	3.120	3.260	3.115	45,652,743
2023-10-20	2.800	2.960	2.770	2.960	2.828	29,653,068
2023-10-19	2.640	2.720	2.620	2.690	2.570	10,418,937
2023-10-18	2.700	2.710	2.630	2.640	2.523	6,997,385
2023-10-17	2.760	2.770	2.690	2.700	2.580	7,678,828
2023-10-16	2.740	2.760	2.730	2.740	2.618	5,026,804
2023-10-13	2.750	2.750	2.690	2.730	2.609	4,333,015
2023-10-12	2.740	2.770	2.720	2.760	2.637	7,001,560
2023-10-11	2.720	2.750	2.710	2.720	2.599	5,495,718
2023-10-10	2.760	2.810	2.710	2.720	2.599	8,327,272
2023-10-09	2.800	2.810	2.750	2.750	2.628	8,133,142
2023-09-28	2.750	2.820	2.750	2.790	2.666	6,745,736
2023-09-27	2.810	2.810	2.740	2.750	2.628	6,584,507
2023-09-26	2.760	2.820	2.760	2.780	2.656	6,339,508
2023-09-25	2.830	2.830	2.760	2.770	2.647	7,375,100
2023-09-22	2.820	2.830	2.800	2.820	2.695	5,517,724
2023-09-21	2.830	2.870	2.810	2.820	2.695	7,245,180
2023-09-20	2.840	2.850	2.830	2.830	2.704	4,052,386
2023-09-19	2.850	2.880	2.840	2.850	2.723	5,565,631
2023-09-18	2.880	2.890	2.820	2.850	2.723	9,549,800
2023-09-15	2.870	2.910	2.850	2.900	2.771	6,283,422
2023-09-14	2.890	2.890	2.840	2.850	2.723	5,803,964
2023-09-13	2.870	2.900	2.850	2.870	2.742	6,025,500
2023-09-12	2.870	2.910	2.850	2.880	2.752	5,775,400
2023-09-11	2.880	2.890	2.830	2.870	2.742	5,709,216
2023-09-08	2.910	2.920	2.850	2.860	2.733	6,620,200
2023-09-07	2.980	3.000	2.900	2.910	2.781	7,916,868
2023-09-06	2.900	3.000	2.860	2.970	2.838	12,178,023
2023-09-05	2.960	2.970	2.880	2.900	2.771	9,109,400
2023-09-04	2.970	2.990	2.940	2.970	2.838	8,174,240
2023-09-01	3.010	3.030	2.950	2.960	2.828	8,963,800
2023-08-31	3.130	3.140	2.980	3.000	2.867	12,550,300
2023-08-30	3.160	3.170	3.110	3.130	2.991	9,934,284
2023-08-29	3.060	3.160	3.030	3.160	3.019	16,740,952
2023-08-28	3.060	3.140	3.040	3.090	2.953	18,074,982
2023-08-25	2.880	2.950	2.860	2.920	2.790	8,600,958
2023-08-24	2.950	2.950	2.870	2.880	2.752	6,876,479
2023-08-23	2.950	2.980	2.920	2.920	2.790	7,874,922
2023-08-22	2.990	3.020	2.950	2.960	2.828	10,240,733
2023-08-21	3.020	3.070	2.980	2.990	2.857	10,704,111
2023-08-18	3.100	3.140	3.040	3.040	2.905	7,004,648
2023-08-17	3.100	3.130	3.060	3.110	2.972	7,001,900
2023-08-16	3.050	3.160	3.040	3.110	2.972	7,939,100
2023-08-15	3.110	3.120	3.050	3.080	2.943	8,307,700
2023-08-14	3.060	3.130	3.050	3.110	2.972	13,305,659
2023-08-11	3.130	3.190	3.100	3.100	2.962	12,371,196
2023-08-10	3.130	3.150	3.090	3.120	2.981	5,210,096
2023-08-09	3.120	3.150	3.080	3.120	2.981	6,837,420
2023-08-08	3.170	3.190	3.090	3.120	2.981	12,626,439
2023-08-07	3.220	3.220	3.140	3.160	3.019	14,933,090
2023-08-04	3.280	3.300	3.200	3.220	3.077	13,145,859
2023-08-03	3.250	3.280	3.190	3.270	3.125	13,066,239
2023-08-02	3.210	3.300	3.200	3.260	3.115	17,544,288

← NewerPage 13 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.