Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.570 | 3.620 | 3.560 | 3.600 | 3.160 | 3,653,719 |
| 2022-02-08 | 3.540 | 3.590 | 3.530 | 3.570 | 3.134 | 3,598,854 |
| 2022-02-07 | 3.500 | 3.550 | 3.490 | 3.530 | 3.099 | 3,223,264 |
| 2022-01-28 | 3.440 | 3.520 | 3.400 | 3.470 | 3.046 | 2,024,406 |
| 2022-01-27 | 3.500 | 3.540 | 3.390 | 3.390 | 2.976 | 3,661,939 |
| 2022-01-26 | 3.510 | 3.560 | 3.460 | 3.510 | 3.081 | 3,772,728 |
| 2022-01-25 | 3.620 | 3.650 | 3.500 | 3.510 | 3.081 | 5,982,070 |
| 2022-01-24 | 3.610 | 3.690 | 3.580 | 3.620 | 3.178 | 4,177,406 |
| 2022-01-21 | 3.620 | 3.640 | 3.570 | 3.630 | 3.186 | 3,806,230 |
| 2022-01-20 | 3.650 | 3.720 | 3.640 | 3.640 | 3.195 | 5,822,094 |
| 2022-01-19 | 3.660 | 3.700 | 3.630 | 3.650 | 3.204 | 3,701,660 |
| 2022-01-18 | 3.640 | 3.690 | 3.630 | 3.650 | 3.204 | 3,436,343 |
| 2022-01-17 | 3.660 | 3.720 | 3.620 | 3.650 | 3.204 | 4,256,511 |
| 2022-01-14 | 3.680 | 3.710 | 3.650 | 3.660 | 3.213 | 4,593,325 |
| 2022-01-13 | 3.680 | 3.780 | 3.680 | 3.690 | 3.239 | 3,706,055 |
| 2022-01-12 | 3.710 | 3.730 | 3.660 | 3.700 | 3.248 | 3,189,346 |
| 2022-01-11 | 3.670 | 3.800 | 3.660 | 3.710 | 3.257 | 7,260,694 |
| 2022-01-10 | 3.780 | 3.790 | 3.660 | 3.690 | 3.239 | 5,254,176 |
| 2022-01-07 | 3.690 | 3.790 | 3.670 | 3.750 | 3.292 | 10,504,898 |
| 2022-01-06 | 3.660 | 3.740 | 3.650 | 3.690 | 3.239 | 6,865,226 |
| 2022-01-05 | 3.650 | 3.720 | 3.600 | 3.680 | 3.230 | 9,135,178 |
| 2022-01-04 | 3.570 | 3.680 | 3.530 | 3.650 | 3.204 | 7,117,797 |
| 2021-12-31 | 3.560 | 3.600 | 3.560 | 3.570 | 3.134 | 4,159,400 |
| 2021-12-30 | 3.580 | 3.580 | 3.530 | 3.570 | 3.134 | 4,391,037 |
| 2021-12-29 | 3.560 | 3.590 | 3.520 | 3.560 | 3.125 | 5,419,092 |
| 2021-12-28 | 3.630 | 3.710 | 3.530 | 3.550 | 3.116 | 15,042,201 |
| 2021-12-27 | 3.500 | 3.850 | 3.500 | 3.690 | 3.239 | 21,777,244 |
| 2021-12-24 | 3.550 | 3.610 | 3.490 | 3.500 | 3.072 | 7,468,763 |
| 2021-12-23 | 3.600 | 3.620 | 3.550 | 3.560 | 3.125 | 8,744,500 |
| 2021-12-22 | 3.720 | 3.790 | 3.630 | 3.670 | 3.221 | 11,566,813 |
| 2021-12-21 | 3.570 | 3.740 | 3.540 | 3.710 | 3.257 | 15,517,818 |
| 2021-12-20 | 3.520 | 3.590 | 3.510 | 3.550 | 3.116 | 5,492,908 |
| 2021-12-17 | 3.560 | 3.560 | 3.520 | 3.530 | 3.099 | 3,258,109 |
| 2021-12-16 | 3.520 | 3.560 | 3.520 | 3.540 | 3.107 | 3,954,656 |
| 2021-12-15 | 3.540 | 3.580 | 3.520 | 3.530 | 3.099 | 4,791,091 |
| 2021-12-14 | 3.620 | 3.620 | 3.520 | 3.550 | 3.116 | 4,878,040 |
| 2021-12-13 | 3.640 | 3.690 | 3.600 | 3.610 | 3.169 | 5,487,013 |
| 2021-12-10 | 3.630 | 3.710 | 3.580 | 3.640 | 3.195 | 8,853,788 |
| 2021-12-09 | 3.640 | 3.700 | 3.580 | 3.610 | 3.169 | 8,855,690 |
| 2021-12-08 | 3.690 | 3.770 | 3.630 | 3.650 | 3.204 | 15,881,279 |
| 2021-12-07 | 3.820 | 3.820 | 3.670 | 3.710 | 3.257 | 18,038,876 |
| 2021-12-06 | 3.520 | 3.870 | 3.500 | 3.750 | 3.292 | 25,231,082 |
| 2021-12-03 | 3.510 | 3.520 | 3.460 | 3.520 | 3.090 | 2,870,493 |
| 2021-12-02 | 3.480 | 3.530 | 3.480 | 3.500 | 3.072 | 2,602,865 |
| 2021-12-01 | 3.480 | 3.500 | 3.460 | 3.490 | 3.063 | 3,106,258 |
| 2021-11-30 | 3.460 | 3.510 | 3.460 | 3.470 | 3.046 | 2,681,640 |
| 2021-11-29 | 3.440 | 3.480 | 3.420 | 3.460 | 3.037 | 4,969,118 |
| 2021-11-26 | 3.620 | 3.620 | 3.500 | 3.510 | 3.081 | 7,513,445 |
| 2021-11-25 | 3.630 | 3.680 | 3.580 | 3.610 | 3.169 | 7,495,688 |
| 2021-11-24 | 3.640 | 3.690 | 3.590 | 3.630 | 3.186 | 7,829,312 |
| 2021-11-23 | 3.590 | 3.640 | 3.560 | 3.630 | 3.186 | 5,229,357 |
| 2021-11-22 | 3.590 | 3.690 | 3.560 | 3.590 | 3.151 | 7,258,054 |
| 2021-11-19 | 3.580 | 3.610 | 3.520 | 3.590 | 3.151 | 4,725,329 |
| 2021-11-18 | 3.610 | 3.650 | 3.580 | 3.590 | 3.151 | 3,473,804 |
| 2021-11-17 | 3.600 | 3.660 | 3.560 | 3.600 | 3.160 | 5,885,962 |
| 2021-11-16 | 3.610 | 3.630 | 3.550 | 3.580 | 3.142 | 4,306,892 |
| 2021-11-15 | 3.620 | 3.630 | 3.520 | 3.590 | 3.151 | 5,799,560 |
| 2021-11-12 | 3.640 | 3.650 | 3.500 | 3.570 | 3.134 | 6,514,956 |
| 2021-11-11 | 3.610 | 3.700 | 3.590 | 3.620 | 3.178 | 8,403,441 |
| 2021-11-10 | 3.530 | 3.710 | 3.530 | 3.600 | 3.160 | 7,370,982 |
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.