Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.540 | 3.600 | 3.430 | 3.480 | 3.055 | 16,437,009 |
| 2022-05-10 | 3.610 | 3.640 | 3.510 | 3.560 | 3.125 | 20,980,710 |
| 2022-05-09 | 3.260 | 3.600 | 3.260 | 3.600 | 3.160 | 19,019,538 |
| 2022-05-06 | 3.260 | 3.330 | 3.210 | 3.270 | 2.870 | 7,328,615 |
| 2022-05-05 | 3.300 | 3.400 | 3.260 | 3.310 | 2.905 | 7,543,903 |
| 2022-04-29 | 3.170 | 3.280 | 3.160 | 3.270 | 2.870 | 6,893,334 |
| 2022-04-28 | 3.120 | 3.280 | 3.060 | 3.190 | 2.800 | 10,583,400 |
| 2022-04-27 | 3.010 | 3.130 | 2.950 | 3.120 | 2.739 | 13,198,489 |
| 2022-04-26 | 3.140 | 3.170 | 3.020 | 3.050 | 2.677 | 8,180,860 |
| 2022-04-25 | 3.250 | 3.330 | 3.130 | 3.130 | 2.747 | 11,194,926 |
| 2022-04-22 | 3.310 | 3.320 | 3.230 | 3.250 | 2.853 | 5,783,264 |
| 2022-04-21 | 3.490 | 3.490 | 3.270 | 3.300 | 2.897 | 7,985,135 |
| 2022-04-20 | 3.600 | 3.610 | 3.440 | 3.460 | 3.037 | 10,154,675 |
| 2022-04-19 | 3.550 | 3.600 | 3.530 | 3.600 | 3.160 | 9,365,166 |
| 2022-04-18 | 3.670 | 3.700 | 3.550 | 3.580 | 3.142 | 9,383,100 |
| 2022-04-15 | 3.570 | 3.680 | 3.550 | 3.580 | 3.142 | 10,649,200 |
| 2022-04-14 | 3.550 | 3.640 | 3.550 | 3.610 | 3.169 | 8,830,261 |
| 2022-04-13 | 3.570 | 3.650 | 3.530 | 3.540 | 3.107 | 11,101,600 |
| 2022-04-12 | 3.630 | 3.710 | 3.580 | 3.610 | 3.169 | 12,010,697 |
| 2022-04-11 | 3.690 | 3.690 | 3.520 | 3.560 | 3.125 | 19,163,505 |
| 2022-04-08 | 3.640 | 3.790 | 3.590 | 3.740 | 3.283 | 20,255,416 |
| 2022-04-07 | 3.670 | 3.730 | 3.610 | 3.650 | 3.204 | 16,491,095 |
| 2022-04-06 | 3.600 | 3.800 | 3.580 | 3.740 | 3.283 | 26,011,070 |
| 2022-04-01 | 3.580 | 3.660 | 3.520 | 3.640 | 3.195 | 16,812,700 |
| 2022-03-31 | 3.600 | 3.670 | 3.560 | 3.580 | 3.142 | 15,571,927 |
| 2022-03-30 | 3.490 | 3.630 | 3.490 | 3.590 | 3.151 | 16,873,646 |
| 2022-03-29 | 3.520 | 3.540 | 3.450 | 3.500 | 3.072 | 6,529,795 |
| 2022-03-28 | 3.500 | 3.560 | 3.460 | 3.520 | 3.090 | 9,064,731 |
| 2022-03-25 | 3.450 | 3.520 | 3.440 | 3.490 | 3.063 | 9,488,570 |
| 2022-03-24 | 3.470 | 3.530 | 3.440 | 3.470 | 3.046 | 7,551,992 |
| 2022-03-23 | 3.430 | 3.550 | 3.430 | 3.500 | 3.072 | 8,901,098 |
| 2022-03-22 | 3.360 | 3.450 | 3.330 | 3.430 | 3.011 | 5,953,717 |
| 2022-03-21 | 3.330 | 3.380 | 3.310 | 3.350 | 2.941 | 3,749,123 |
| 2022-03-18 | 3.210 | 3.340 | 3.210 | 3.330 | 2.923 | 4,189,263 |
| 2022-03-17 | 3.250 | 3.300 | 3.210 | 3.240 | 2.844 | 3,381,935 |
| 2022-03-16 | 3.080 | 3.220 | 3.010 | 3.190 | 2.800 | 3,963,523 |
| 2022-03-15 | 3.240 | 3.260 | 3.060 | 3.060 | 2.686 | 4,721,440 |
| 2022-03-14 | 3.280 | 3.340 | 3.240 | 3.250 | 2.853 | 2,558,836 |
| 2022-03-11 | 3.300 | 3.340 | 3.230 | 3.320 | 2.914 | 3,786,103 |
| 2022-03-10 | 3.370 | 3.410 | 3.340 | 3.350 | 2.941 | 2,644,298 |
| 2022-03-09 | 3.400 | 3.460 | 3.100 | 3.360 | 2.949 | 5,502,689 |
| 2022-03-08 | 3.480 | 3.480 | 3.290 | 3.390 | 2.976 | 4,383,526 |
| 2022-03-07 | 3.470 | 3.490 | 3.450 | 3.450 | 3.028 | 1,562,361 |
| 2022-03-04 | 3.530 | 3.530 | 3.450 | 3.470 | 3.046 | 2,392,750 |
| 2022-03-03 | 3.490 | 3.530 | 3.490 | 3.530 | 3.099 | 2,296,606 |
| 2022-03-02 | 3.480 | 3.500 | 3.460 | 3.500 | 3.072 | 1,666,682 |
| 2022-03-01 | 3.480 | 3.490 | 3.450 | 3.480 | 3.055 | 1,736,495 |
| 2022-02-28 | 3.480 | 3.500 | 3.440 | 3.470 | 3.046 | 2,418,905 |
| 2022-02-25 | 3.500 | 3.530 | 3.470 | 3.480 | 3.055 | 3,069,621 |
| 2022-02-24 | 3.610 | 3.610 | 3.460 | 3.480 | 3.055 | 5,971,800 |
| 2022-02-23 | 3.570 | 3.650 | 3.570 | 3.600 | 3.160 | 4,814,830 |
| 2022-02-22 | 3.570 | 3.630 | 3.550 | 3.560 | 3.125 | 3,682,583 |
| 2022-02-21 | 3.500 | 3.600 | 3.470 | 3.590 | 3.151 | 4,435,014 |
| 2022-02-18 | 3.480 | 3.530 | 3.450 | 3.500 | 3.072 | 3,598,647 |
| 2022-02-17 | 3.480 | 3.500 | 3.470 | 3.480 | 3.055 | 2,351,870 |
| 2022-02-16 | 3.470 | 3.520 | 3.470 | 3.490 | 3.063 | 1,864,713 |
| 2022-02-15 | 3.500 | 3.500 | 3.460 | 3.470 | 3.046 | 3,348,086 |
| 2022-02-14 | 3.570 | 3.570 | 3.480 | 3.500 | 3.072 | 3,272,612 |
| 2022-02-11 | 3.600 | 3.650 | 3.530 | 3.550 | 3.116 | 4,163,160 |
| 2022-02-10 | 3.600 | 3.610 | 3.560 | 3.600 | 3.160 | 2,971,865 |
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.