Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.620 | 3.660 | 3.600 | 3.640 | 3.195 | 7,468,700 |
| 2023-02-03 | 3.660 | 3.670 | 3.620 | 3.640 | 3.195 | 8,602,500 |
| 2023-02-02 | 3.690 | 3.700 | 3.640 | 3.670 | 3.221 | 7,647,496 |
| 2023-02-01 | 3.700 | 3.700 | 3.660 | 3.690 | 3.239 | 9,813,918 |
| 2023-01-31 | 3.630 | 3.680 | 3.590 | 3.680 | 3.230 | 10,321,718 |
| 2023-01-30 | 3.610 | 3.650 | 3.590 | 3.630 | 3.186 | 14,438,600 |
| 2023-01-20 | 3.480 | 3.550 | 3.470 | 3.550 | 3.116 | 9,219,432 |
| 2023-01-19 | 3.460 | 3.490 | 3.440 | 3.480 | 3.055 | 6,028,200 |
| 2023-01-18 | 3.440 | 3.480 | 3.430 | 3.460 | 3.037 | 7,268,400 |
| 2023-01-17 | 3.460 | 3.480 | 3.430 | 3.440 | 3.020 | 8,425,900 |
| 2023-01-16 | 3.460 | 3.480 | 3.430 | 3.460 | 3.037 | 11,586,576 |
| 2023-01-13 | 3.470 | 3.490 | 3.430 | 3.480 | 3.055 | 10,004,723 |
| 2023-01-12 | 3.480 | 3.520 | 3.450 | 3.470 | 3.046 | 10,584,600 |
| 2023-01-11 | 3.540 | 3.600 | 3.480 | 3.490 | 3.063 | 18,371,218 |
| 2023-01-10 | 3.610 | 3.620 | 3.500 | 3.520 | 3.090 | 10,964,510 |
| 2023-01-09 | 3.500 | 3.720 | 3.490 | 3.610 | 3.169 | 21,015,848 |
| 2023-01-06 | 3.550 | 3.590 | 3.480 | 3.500 | 3.072 | 9,589,900 |
| 2023-01-05 | 3.540 | 3.620 | 3.540 | 3.550 | 3.116 | 13,337,600 |
| 2023-01-04 | 3.540 | 3.590 | 3.520 | 3.560 | 3.125 | 14,714,836 |
| 2023-01-03 | 3.490 | 3.570 | 3.430 | 3.540 | 3.107 | 22,088,530 |
| 2022-12-30 | 3.360 | 3.520 | 3.340 | 3.420 | 3.002 | 16,181,677 |
| 2022-12-29 | 3.410 | 3.430 | 3.330 | 3.340 | 2.932 | 12,916,600 |
| 2022-12-28 | 3.450 | 3.480 | 3.390 | 3.410 | 2.993 | 14,170,700 |
| 2022-12-27 | 3.490 | 3.510 | 3.390 | 3.410 | 2.993 | 21,411,300 |
| 2022-12-26 | 3.660 | 3.680 | 3.470 | 3.490 | 3.063 | 22,351,096 |
| 2022-12-23 | 3.570 | 3.600 | 3.300 | 3.600 | 3.160 | 40,118,740 |
| 2022-12-22 | 3.610 | 3.960 | 3.590 | 3.670 | 3.221 | 51,636,367 |
| 2022-12-21 | 3.620 | 3.650 | 3.590 | 3.600 | 3.160 | 6,434,648 |
| 2022-12-20 | 3.680 | 3.690 | 3.560 | 3.620 | 3.178 | 11,430,280 |
| 2022-12-19 | 3.690 | 3.760 | 3.640 | 3.670 | 3.221 | 13,467,900 |
| 2022-12-16 | 3.710 | 3.780 | 3.690 | 3.700 | 3.248 | 8,980,517 |
| 2022-12-15 | 3.710 | 3.730 | 3.670 | 3.720 | 3.265 | 7,622,713 |
| 2022-12-14 | 3.720 | 3.750 | 3.680 | 3.700 | 3.248 | 11,161,335 |
| 2022-12-13 | 3.640 | 3.770 | 3.630 | 3.740 | 3.283 | 16,808,367 |
| 2022-12-12 | 3.780 | 3.780 | 3.640 | 3.650 | 3.204 | 17,020,843 |
| 2022-12-09 | 3.870 | 3.900 | 3.790 | 3.810 | 3.344 | 17,904,838 |
| 2022-12-08 | 3.820 | 3.910 | 3.780 | 3.870 | 3.397 | 17,097,478 |
| 2022-12-07 | 3.800 | 3.850 | 3.770 | 3.830 | 3.362 | 12,504,812 |
| 2022-12-06 | 3.850 | 3.870 | 3.800 | 3.820 | 3.353 | 15,596,960 |
| 2022-12-05 | 3.910 | 3.960 | 3.840 | 3.870 | 3.397 | 19,556,874 |
| 2022-12-02 | 3.830 | 3.900 | 3.770 | 3.890 | 3.415 | 22,044,672 |
| 2022-12-01 | 3.890 | 3.920 | 3.810 | 3.830 | 3.362 | 25,920,278 |
| 2022-11-30 | 3.980 | 4.010 | 3.840 | 3.870 | 3.397 | 41,902,843 |
| 2022-11-29 | 3.900 | 3.980 | 3.790 | 3.950 | 3.467 | 49,570,710 |
| 2022-11-28 | 3.710 | 3.800 | 3.650 | 3.780 | 3.318 | 19,781,789 |
| 2022-11-25 | 3.710 | 3.810 | 3.670 | 3.780 | 3.318 | 29,964,829 |
| 2022-11-24 | 3.710 | 3.960 | 3.660 | 3.730 | 3.274 | 34,320,258 |
| 2022-11-23 | 3.870 | 3.910 | 3.610 | 3.660 | 3.213 | 25,917,978 |
| 2022-11-22 | 3.680 | 3.780 | 3.620 | 3.750 | 3.292 | 24,032,944 |
| 2022-11-21 | 3.650 | 3.670 | 3.560 | 3.630 | 3.186 | 13,501,183 |
| 2022-11-18 | 3.750 | 3.750 | 3.670 | 3.670 | 3.221 | 13,433,015 |
| 2022-11-17 | 3.750 | 3.790 | 3.680 | 3.720 | 3.265 | 15,927,058 |
| 2022-11-16 | 3.790 | 3.820 | 3.730 | 3.750 | 3.292 | 15,368,690 |
| 2022-11-15 | 3.790 | 3.860 | 3.730 | 3.800 | 3.336 | 25,855,245 |
| 2022-11-14 | 3.840 | 3.890 | 3.730 | 3.790 | 3.327 | 31,890,402 |
| 2022-11-11 | 3.700 | 3.840 | 3.690 | 3.760 | 3.300 | 32,356,765 |
| 2022-11-10 | 3.580 | 3.680 | 3.540 | 3.640 | 3.195 | 14,251,386 |
| 2022-11-09 | 3.590 | 3.690 | 3.590 | 3.630 | 3.186 | 14,973,273 |
| 2022-11-08 | 3.570 | 3.620 | 3.530 | 3.580 | 3.142 | 17,967,846 |
| 2022-11-07 | 3.470 | 3.570 | 3.460 | 3.540 | 3.107 | 15,974,720 |
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.