Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.350 | 4.480 | 4.340 | 4.440 | 3.897 | 43,316,062 |
| 2022-08-03 | 4.570 | 4.600 | 4.330 | 4.390 | 3.853 | 60,359,618 |
| 2022-08-02 | 4.800 | 4.800 | 4.500 | 4.520 | 3.967 | 72,691,986 |
| 2022-08-01 | 5.050 | 5.070 | 4.810 | 4.890 | 4.292 | 73,609,289 |
| 2022-07-29 | 5.380 | 5.400 | 4.960 | 5.090 | 4.468 | 119,194,205 |
| 2022-07-28 | 5.440 | 5.640 | 5.290 | 5.460 | 4.793 | 114,489,319 |
| 2022-07-27 | 5.600 | 5.730 | 5.180 | 5.610 | 4.924 | 160,284,425 |
| 2022-07-26 | 6.000 | 6.250 | 5.600 | 5.680 | 4.986 | 163,994,257 |
| 2022-07-25 | 6.100 | 6.480 | 5.700 | 6.220 | 5.460 | 191,763,773 |
| 2022-07-22 | 5.350 | 6.000 | 5.160 | 6.000 | 5.267 | 159,071,329 |
| 2022-07-21 | 5.780 | 5.980 | 5.400 | 5.450 | 4.784 | 198,447,924 |
| 2022-07-20 | 4.950 | 5.620 | 4.680 | 5.620 | 4.933 | 160,863,033 |
| 2022-07-19 | 5.940 | 6.060 | 4.960 | 5.110 | 4.485 | 206,079,783 |
| 2022-07-18 | 5.180 | 5.510 | 5.010 | 5.510 | 4.836 | 51,173,593 |
| 2022-07-15 | 4.900 | 5.010 | 4.570 | 5.010 | 4.398 | 87,472,943 |
| 2022-07-14 | 4.270 | 4.550 | 3.960 | 4.550 | 3.994 | 80,310,797 |
| 2022-07-13 | 3.720 | 4.140 | 3.650 | 4.140 | 3.634 | 47,505,829 |
| 2022-07-12 | 3.560 | 3.860 | 3.520 | 3.760 | 3.300 | 25,206,890 |
| 2022-07-11 | 3.640 | 3.700 | 3.530 | 3.550 | 3.116 | 11,425,391 |
| 2022-07-08 | 3.520 | 3.660 | 3.510 | 3.640 | 3.195 | 8,143,764 |
| 2022-07-07 | 3.520 | 3.590 | 3.510 | 3.520 | 3.090 | 7,308,980 |
| 2022-07-06 | 3.600 | 3.610 | 3.470 | 3.510 | 3.081 | 9,475,036 |
| 2022-07-05 | 3.640 | 3.670 | 3.560 | 3.610 | 3.169 | 7,285,978 |
| 2022-07-04 | 3.700 | 3.710 | 3.610 | 3.630 | 3.186 | 9,762,506 |
| 2022-07-01 | 3.750 | 3.780 | 3.670 | 3.700 | 3.248 | 11,174,883 |
| 2022-06-30 | 3.600 | 3.880 | 3.580 | 3.760 | 3.300 | 21,045,384 |
| 2022-06-29 | 3.570 | 3.620 | 3.560 | 3.570 | 3.134 | 7,248,766 |
| 2022-06-28 | 3.580 | 3.620 | 3.570 | 3.580 | 3.142 | 8,257,768 |
| 2022-06-27 | 3.600 | 3.620 | 3.540 | 3.550 | 3.116 | 8,536,434 |
| 2022-06-24 | 3.590 | 3.620 | 3.570 | 3.590 | 3.151 | 5,344,908 |
| 2022-06-23 | 3.550 | 3.620 | 3.520 | 3.590 | 3.151 | 10,830,860 |
| 2022-06-22 | 3.540 | 3.630 | 3.530 | 3.570 | 3.134 | 9,617,696 |
| 2022-06-21 | 3.520 | 3.640 | 3.520 | 3.560 | 3.125 | 9,716,828 |
| 2022-06-20 | 3.630 | 3.630 | 3.510 | 3.530 | 3.099 | 7,028,688 |
| 2022-06-17 | 3.550 | 3.580 | 3.500 | 3.570 | 3.134 | 8,252,748 |
| 2022-06-16 | 3.510 | 3.560 | 3.480 | 3.550 | 3.116 | 8,389,580 |
| 2022-06-15 | 3.490 | 3.610 | 3.490 | 3.510 | 3.081 | 11,947,799 |
| 2022-06-14 | 3.440 | 3.500 | 3.420 | 3.500 | 3.072 | 7,129,989 |
| 2022-06-13 | 3.520 | 3.520 | 3.440 | 3.470 | 3.046 | 7,470,484 |
| 2022-06-10 | 3.440 | 3.550 | 3.410 | 3.510 | 3.081 | 12,771,037 |
| 2022-06-09 | 3.460 | 3.500 | 3.420 | 3.450 | 3.028 | 9,631,763 |
| 2022-06-08 | 3.450 | 3.480 | 3.390 | 3.470 | 3.046 | 12,825,773 |
| 2022-06-07 | 3.300 | 3.540 | 3.280 | 3.490 | 3.063 | 20,751,525 |
| 2022-06-06 | 3.270 | 3.310 | 3.220 | 3.300 | 2.897 | 5,688,555 |
| 2022-06-02 | 3.330 | 3.340 | 3.240 | 3.250 | 2.853 | 8,050,100 |
| 2022-06-01 | 3.300 | 3.330 | 3.280 | 3.330 | 2.923 | 6,441,307 |
| 2022-05-31 | 3.290 | 3.310 | 3.240 | 3.310 | 2.905 | 3,947,589 |
| 2022-05-30 | 3.310 | 3.320 | 3.250 | 3.280 | 2.879 | 4,527,022 |
| 2022-05-27 | 3.320 | 3.360 | 3.270 | 3.310 | 2.905 | 8,597,651 |
| 2022-05-26 | 3.270 | 3.410 | 3.260 | 3.350 | 2.941 | 11,032,768 |
| 2022-05-25 | 3.230 | 3.280 | 3.200 | 3.260 | 2.862 | 5,596,054 |
| 2022-05-24 | 3.310 | 3.330 | 3.220 | 3.230 | 2.835 | 8,590,900 |
| 2022-05-23 | 3.320 | 3.350 | 3.260 | 3.320 | 2.914 | 7,601,660 |
| 2022-05-20 | 3.360 | 3.380 | 3.280 | 3.340 | 2.932 | 7,215,857 |
| 2022-05-19 | 3.300 | 3.390 | 3.280 | 3.350 | 2.941 | 8,858,809 |
| 2022-05-18 | 3.450 | 3.460 | 3.330 | 3.360 | 2.949 | 7,985,149 |
| 2022-05-17 | 3.510 | 3.520 | 3.410 | 3.430 | 3.011 | 8,503,052 |
| 2022-05-16 | 3.580 | 3.680 | 3.490 | 3.510 | 3.081 | 11,428,888 |
| 2022-05-13 | 3.500 | 3.550 | 3.450 | 3.530 | 3.099 | 12,106,693 |
| 2022-05-12 | 3.450 | 3.520 | 3.420 | 3.500 | 3.072 | 9,978,080 |
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.