Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.420	3.500	3.410	3.480	3.055	13,367,631
2022-11-03	3.430	3.470	3.400	3.430	3.011	11,173,049
2022-11-02	3.420	3.490	3.400	3.450	3.028	14,766,453
2022-11-01	3.380	3.420	3.350	3.420	3.002	14,809,329
2022-10-31	3.430	3.450	3.340	3.360	2.949	21,979,306
2022-10-28	3.700	3.700	3.440	3.450	3.028	37,371,514
2022-10-27	3.940	3.950	3.750	3.770	3.309	33,124,643
2022-10-26	3.890	3.980	3.820	3.940	3.458	39,819,855
2022-10-25	3.970	4.070	3.850	3.920	3.441	48,842,314
2022-10-24	4.370	4.430	4.070	4.100	3.599	89,820,006
2022-10-21	3.840	4.140	3.810	4.140	3.634	15,112,886
2022-10-20	3.800	3.830	3.750	3.760	3.300	10,657,120
2022-10-19	3.870	3.890	3.800	3.800	3.336	9,092,832
2022-10-18	3.900	3.980	3.860	3.870	3.397	11,484,139
2022-10-17	3.840	3.940	3.800	3.910	3.432	11,955,139
2022-10-14	3.880	3.900	3.840	3.870	3.397	12,313,800
2022-10-13	3.810	3.890	3.770	3.840	3.371	10,166,489
2022-10-12	3.820	3.840	3.690	3.840	3.371	10,470,552
2022-10-11	3.800	3.820	3.710	3.780	3.318	11,292,467
2022-10-10	3.830	3.920	3.770	3.800	3.336	12,923,854
2022-09-30	3.870	3.900	3.790	3.810	3.344	12,471,188
2022-09-29	3.930	3.940	3.800	3.850	3.379	11,527,499
2022-09-28	3.990	4.010	3.910	3.910	3.432	10,299,820
2022-09-27	4.060	4.080	3.960	4.020	3.529	14,600,195
2022-09-26	4.090	4.120	4.020	4.020	3.529	11,728,331
2022-09-23	4.230	4.240	4.070	4.090	3.590	11,509,765
2022-09-22	4.240	4.300	4.180	4.200	3.687	11,103,176
2022-09-21	4.320	4.320	4.150	4.280	3.757	15,443,580
2022-09-20	4.270	4.370	4.250	4.310	3.783	21,211,106
2022-09-19	4.190	4.250	4.100	4.190	3.678	17,888,220
2022-09-16	4.380	4.490	4.230	4.230	3.713	33,397,808
2022-09-15	4.350	4.410	4.280	4.380	3.845	19,136,685
2022-09-14	4.280	4.410	4.250	4.330	3.801	15,801,094
2022-09-13	4.430	4.430	4.300	4.330	3.801	15,318,937
2022-09-09	4.430	4.450	4.330	4.390	3.853	18,886,760
2022-09-08	4.380	4.440	4.360	4.410	3.871	24,204,641
2022-09-07	4.350	4.360	4.290	4.330	3.801	15,844,228
2022-09-06	4.350	4.400	4.280	4.390	3.853	20,904,691
2022-09-05	4.230	4.350	4.210	4.310	3.783	19,303,079
2022-09-02	4.180	4.230	4.140	4.200	3.687	11,346,378
2022-09-01	4.090	4.280	4.090	4.180	3.669	23,346,405
2022-08-31	4.190	4.230	4.080	4.090	3.590	17,639,479
2022-08-30	4.250	4.300	4.190	4.200	3.687	13,545,472
2022-08-29	4.140	4.250	4.100	4.240	3.722	17,508,700
2022-08-26	4.190	4.290	4.190	4.210	3.695	19,146,200
2022-08-25	4.220	4.240	4.130	4.200	3.687	20,093,162
2022-08-24	4.310	4.330	4.160	4.170	3.660	28,232,830
2022-08-23	4.350	4.360	4.280	4.330	3.801	18,425,600
2022-08-22	4.350	4.410	4.300	4.350	3.818	22,763,340
2022-08-19	4.400	4.470	4.320	4.320	3.792	23,527,405
2022-08-18	4.500	4.530	4.370	4.400	3.862	30,373,376
2022-08-17	4.420	4.500	4.370	4.460	3.915	36,322,631
2022-08-16	4.340	4.450	4.320	4.430	3.888	33,896,712
2022-08-15	4.350	4.360	4.290	4.320	3.792	17,204,405
2022-08-12	4.340	4.420	4.250	4.340	3.809	21,849,756
2022-08-11	4.390	4.420	4.330	4.350	3.818	21,150,461
2022-08-10	4.410	4.460	4.330	4.340	3.809	32,802,916
2022-08-09	4.410	4.570	4.410	4.450	3.906	43,765,105
2022-08-08	4.450	4.550	4.390	4.450	3.906	38,816,547
2022-08-05	4.480	4.490	4.330	4.380	3.845	37,432,523

← NewerPage 17 of 21 · 1,212 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.