Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.310	3.370	3.270	3.350	2.941	9,916,603
2023-05-04	3.190	3.300	3.190	3.290	2.888	8,586,293
2023-04-28	3.160	3.220	3.150	3.210	2.818	6,231,740
2023-04-27	3.150	3.180	3.120	3.160	2.774	5,019,024
2023-04-26	3.130	3.160	3.090	3.150	2.765	7,007,957
2023-04-25	3.200	3.220	3.090	3.130	2.747	12,638,908
2023-04-24	3.350	3.370	3.180	3.190	2.800	26,878,147
2023-04-21	3.470	3.530	3.400	3.400	2.984	10,361,267
2023-04-20	3.460	3.470	3.410	3.460	3.037	6,967,946
2023-04-19	3.480	3.510	3.450	3.470	3.046	6,368,406
2023-04-18	3.510	3.530	3.460	3.470	3.046	6,829,495
2023-04-17	3.490	3.520	3.460	3.510	3.081	5,982,525
2023-04-14	3.520	3.540	3.470	3.500	3.072	6,459,389
2023-04-13	3.470	3.530	3.440	3.510	3.081	7,870,043
2023-04-12	3.470	3.500	3.440	3.460	3.037	6,266,901
2023-04-11	3.420	3.460	3.380	3.460	3.037	7,093,147
2023-04-10	3.460	3.470	3.400	3.410	2.993	7,670,878
2023-04-07	3.410	3.480	3.390	3.470	3.046	7,397,224
2023-04-06	3.480	3.480	3.380	3.400	2.984	9,518,857
2023-04-04	3.510	3.530	3.460	3.480	3.055	8,010,425
2023-04-03	3.430	3.520	3.400	3.510	3.081	12,083,908
2023-03-31	3.400	3.480	3.390	3.430	3.011	10,523,174
2023-03-30	3.400	3.410	3.360	3.380	2.967	7,134,266
2023-03-29	3.430	3.450	3.390	3.400	2.984	6,672,804
2023-03-28	3.480	3.510	3.420	3.430	3.011	6,874,900
2023-03-27	3.520	3.520	3.470	3.490	3.063	7,996,391
2023-03-24	3.580	3.580	3.510	3.520	3.090	9,244,800
2023-03-23	3.620	3.630	3.550	3.580	3.142	6,183,000
2023-03-22	3.530	3.630	3.520	3.610	3.169	9,152,627
2023-03-21	3.490	3.530	3.460	3.530	3.099	7,268,178
2023-03-20	3.480	3.530	3.460	3.470	3.046	7,098,948
2023-03-17	3.490	3.520	3.470	3.470	3.046	8,222,624
2023-03-16	3.520	3.540	3.470	3.470	3.046	6,211,087
2023-03-15	3.470	3.540	3.460	3.540	3.107	7,595,690
2023-03-14	3.490	3.510	3.420	3.460	3.037	6,815,897
2023-03-13	3.520	3.550	3.460	3.500	3.072	11,437,093
2023-03-10	3.570	3.590	3.510	3.520	3.090	8,893,798
2023-03-09	3.620	3.620	3.570	3.590	3.151	4,648,523
2023-03-08	3.610	3.620	3.580	3.610	3.169	5,235,172
2023-03-07	3.660	3.680	3.590	3.600	3.160	9,012,046
2023-03-06	3.710	3.730	3.660	3.670	3.221	7,669,176
2023-03-03	3.690	3.730	3.670	3.710	3.257	6,703,360
2023-03-02	3.690	3.710	3.670	3.680	3.230	4,686,733
2023-03-01	3.690	3.710	3.670	3.690	3.239	6,732,892
2023-02-28	3.660	3.690	3.640	3.690	3.239	5,669,293
2023-02-27	3.710	3.720	3.640	3.640	3.195	10,275,215
2023-02-24	3.700	3.760	3.640	3.710	3.257	11,810,221
2023-02-23	3.730	3.760	3.680	3.700	3.248	8,862,950
2023-02-22	3.720	3.730	3.670	3.710	3.257	7,274,797
2023-02-21	3.760	3.770	3.700	3.730	3.274	11,271,966
2023-02-20	3.680	3.720	3.640	3.710	3.257	9,206,151
2023-02-17	3.690	3.730	3.670	3.680	3.230	6,282,763
2023-02-16	3.760	3.790	3.660	3.680	3.230	11,321,167
2023-02-15	3.780	3.790	3.710	3.730	3.274	11,859,948
2023-02-14	3.780	3.820	3.760	3.780	3.318	10,700,041
2023-02-13	3.830	3.850	3.750	3.770	3.309	12,755,309
2023-02-10	3.850	3.860	3.780	3.830	3.362	9,065,148
2023-02-09	3.850	3.860	3.790	3.830	3.362	13,660,676
2023-02-08	3.730	3.920	3.710	3.810	3.344	26,231,343
2023-02-07	3.650	3.730	3.640	3.720	3.265	13,576,940

← NewerPage 15 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.