Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.230	3.260	3.190	3.220	3.077	17,390,739
2023-07-31	3.150	3.240	3.140	3.220	3.077	17,362,419
2023-07-28	3.130	3.170	3.100	3.150	3.010	17,841,191
2023-07-27	3.080	3.150	2.980	3.120	2.981	18,821,049
2023-07-26	3.060	3.150	3.030	3.120	2.981	23,031,612
2023-07-25	2.950	3.070	2.950	3.060	2.924	12,753,991
2023-07-24	2.980	2.990	2.910	2.950	2.819	5,641,400
2023-07-21	2.930	2.990	2.910	2.970	2.838	7,665,463
2023-07-20	2.930	2.970	2.900	2.930	2.800	6,848,758
2023-07-19	2.900	2.940	2.900	2.920	2.790	3,842,694
2023-07-18	2.870	2.940	2.840	2.910	2.781	5,135,348
2023-07-17	2.860	2.870	2.840	2.860	2.733	2,142,349
2023-07-14	2.900	2.900	2.860	2.870	2.742	3,703,000
2023-07-13	2.880	2.920	2.870	2.900	2.771	2,963,267
2023-07-12	2.900	2.910	2.870	2.880	2.752	5,228,285
2023-07-11	2.870	2.900	2.850	2.890	2.761	4,047,118
2023-07-10	2.880	2.890	2.850	2.860	2.733	3,347,400
2023-07-07	2.870	2.880	2.840	2.870	2.742	3,649,868
2023-07-06	2.880	2.890	2.840	2.860	2.733	5,113,948
2023-07-05	2.870	2.920	2.850	2.860	2.733	5,777,453
2023-07-04	2.860	2.870	2.840	2.850	2.723	3,931,143
2023-07-03	2.820	2.870	2.810	2.850	2.723	4,420,473
2023-06-30	2.770	2.830	2.760	2.820	2.695	4,230,648
2023-06-29	2.780	2.790	2.760	2.760	2.637	3,044,799
2023-06-28	2.800	2.810	2.740	2.770	2.647	3,669,259
2023-06-27	2.690	2.800	2.680	2.800	2.675	6,428,432
2023-06-26	2.720	2.750	2.680	2.690	2.570	7,225,494
2023-06-21	2.800	2.830	2.750	2.750	2.628	7,455,728
2023-06-20	2.840	2.850	2.800	2.800	2.675	8,513,000
2023-06-19	2.870	2.910	2.830	2.840	2.714	6,671,332
2023-06-16	2.880	2.910	2.860	2.880	2.752	5,250,502
2023-06-15	2.870	2.890	2.860	2.860	2.733	4,006,761
2023-06-14	2.910	2.920	2.870	2.870	2.742	3,877,020
2023-06-13	2.880	2.930	2.880	2.890	2.761	3,750,703
2023-06-12	2.900	2.900	2.850	2.880	2.752	4,213,766
2023-06-09	2.920	2.930	2.860	2.880	2.752	5,095,945
2023-06-08	2.880	2.930	2.870	2.920	2.790	7,277,639
2023-06-07	2.910	2.950	2.870	2.890	2.761	5,664,048
2023-06-06	2.900	2.970	2.890	2.900	2.771	7,044,902
2023-06-05	2.900	2.920	2.850	2.910	2.781	5,516,002
2023-06-02	2.850	2.920	2.820	2.910	2.781	7,997,954
2023-06-01	2.870	2.870	2.820	2.830	2.704	7,899,585
2023-05-31	2.900	2.950	2.840	2.860	2.733	5,873,691
2023-05-30	2.860	2.910	2.820	2.890	2.761	6,196,753
2023-05-29	2.890	2.920	2.840	2.840	2.714	4,663,600
2023-05-26	2.930	2.930	2.850	2.880	2.752	6,215,318
2023-05-25	2.920	2.940	2.880	2.920	2.790	6,663,136
2023-05-24	3.000	3.000	2.930	2.930	2.800	7,765,536
2023-05-23	3.040	3.050	2.990	3.000	2.867	4,972,784
2023-05-22	3.070	3.080	3.030	3.040	2.905	4,853,196
2023-05-19	3.140	3.140	3.070	3.080	2.943	7,709,103
2023-05-18	3.120	3.160	3.100	3.140	3.000	6,562,512
2023-05-17	3.130	3.140	3.090	3.110	2.972	10,448,469
2023-05-16	3.350	3.400	3.340	3.380	2.967	9,612,999
2023-05-15	3.380	3.390	3.280	3.350	2.941	9,216,321
2023-05-12	3.390	3.400	3.360	3.370	2.958	7,010,693
2023-05-11	3.330	3.400	3.320	3.370	2.958	10,803,620
2023-05-10	3.300	3.340	3.290	3.310	2.905	8,623,071
2023-05-09	3.400	3.470	3.290	3.290	2.888	20,485,176
2023-05-08	3.340	3.350	3.260	3.280	2.879	8,370,556

← NewerPage 14 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.