Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 3.220 | 3.230 | 3.180 | 3.220 | 3.206 | 19,812,696 |
| 2026-04-22 | 3.230 | 3.240 | 3.190 | 3.210 | 3.196 | 15,088,900 |
| 2026-04-21 | 3.260 | 3.280 | 3.180 | 3.250 | 3.236 | 19,419,299 |
| 2026-04-20 | 3.200 | 3.260 | 3.170 | 3.260 | 3.246 | 17,253,814 |
| 2026-04-17 | 3.270 | 3.270 | 3.180 | 3.200 | 3.186 | 19,973,200 |
| 2026-04-16 | 3.230 | 3.280 | 3.220 | 3.260 | 3.246 | 18,617,100 |
| 2026-04-15 | 3.340 | 3.340 | 3.240 | 3.260 | 3.246 | 29,624,899 |
| 2026-04-14 | 3.370 | 3.390 | 3.290 | 3.340 | 3.325 | 24,494,209 |
| 2026-04-13 | 3.290 | 3.390 | 3.250 | 3.370 | 3.355 | 32,246,706 |
| 2026-04-10 | 3.330 | 3.350 | 3.280 | 3.310 | 3.296 | 34,089,000 |
| 2026-04-09 | 3.360 | 3.390 | 3.290 | 3.320 | 3.306 | 36,125,696 |
| 2026-04-08 | 3.420 | 3.460 | 3.390 | 3.420 | 3.405 | 43,763,246 |
| 2026-04-07 | 3.330 | 3.420 | 3.310 | 3.360 | 3.345 | 43,177,878 |
| 2026-04-03 | 3.520 | 3.570 | 3.310 | 3.320 | 3.306 | 73,052,221 |
| 2026-04-02 | 3.670 | 3.810 | 3.560 | 3.560 | 3.545 | 120,922,210 |
| 2026-04-01 | 4.540 | 4.540 | 3.840 | 3.950 | 3.933 | 212,648,329 |
| 2026-03-31 | 4.270 | 4.270 | 4.220 | 4.270 | 4.251 | 115,143,576 |
| 2026-03-30 | 3.870 | 3.930 | 3.780 | 3.880 | 3.863 | 22,765,615 |
| 2026-03-27 | 3.870 | 4.140 | 3.800 | 3.930 | 3.913 | 37,466,793 |
| 2026-03-26 | 3.850 | 3.940 | 3.830 | 3.850 | 3.833 | 21,776,849 |
| 2026-03-25 | 3.770 | 3.890 | 3.730 | 3.870 | 3.853 | 19,796,514 |
| 2026-03-24 | 3.540 | 3.740 | 3.530 | 3.740 | 3.724 | 27,198,554 |
| 2026-03-23 | 3.760 | 3.760 | 3.430 | 3.480 | 3.465 | 30,891,507 |
| 2026-03-20 | 3.850 | 3.850 | 3.760 | 3.770 | 3.754 | 13,237,541 |
| 2026-03-19 | 3.930 | 3.950 | 3.780 | 3.820 | 3.803 | 17,811,841 |
| 2026-03-18 | 3.960 | 3.980 | 3.880 | 3.960 | 3.943 | 15,906,200 |
| 2026-03-17 | 4.020 | 4.030 | 3.950 | 3.960 | 3.943 | 14,979,907 |
| 2026-03-16 | 3.940 | 4.030 | 3.910 | 4.000 | 3.983 | 18,228,656 |
| 2026-03-13 | 3.990 | 4.020 | 3.920 | 3.950 | 3.933 | 18,156,254 |
| 2026-03-12 | 4.000 | 4.040 | 3.950 | 3.970 | 3.953 | 26,018,687 |
| 2026-03-11 | 4.020 | 4.040 | 3.930 | 3.990 | 3.973 | 21,672,211 |
| 2026-03-10 | 3.860 | 4.090 | 3.840 | 4.030 | 4.012 | 30,369,669 |
| 2026-03-09 | 3.860 | 3.880 | 3.740 | 3.860 | 3.843 | 20,851,348 |
| 2026-03-06 | 3.790 | 3.960 | 3.770 | 3.880 | 3.863 | 22,803,400 |
| 2026-03-05 | 3.750 | 3.860 | 3.730 | 3.790 | 3.774 | 23,490,632 |
| 2026-03-04 | 3.610 | 3.760 | 3.600 | 3.700 | 3.684 | 15,681,066 |
| 2026-03-03 | 3.770 | 3.790 | 3.640 | 3.650 | 3.634 | 18,342,756 |
| 2026-03-02 | 3.800 | 3.840 | 3.710 | 3.770 | 3.754 | 23,360,221 |
| 2026-02-27 | 3.840 | 3.870 | 3.790 | 3.860 | 3.843 | 15,510,803 |
| 2026-02-26 | 3.870 | 3.900 | 3.780 | 3.830 | 3.813 | 18,862,661 |
| 2026-02-25 | 3.810 | 3.890 | 3.780 | 3.870 | 3.853 | 21,957,929 |
| 2026-02-24 | 3.830 | 3.870 | 3.770 | 3.820 | 3.803 | 24,976,016 |
| 2026-02-13 | 3.900 | 3.930 | 3.760 | 3.770 | 3.754 | 21,486,444 |
| 2026-02-12 | 3.960 | 4.020 | 3.880 | 3.900 | 3.883 | 21,788,566 |
| 2026-02-11 | 4.070 | 4.120 | 3.910 | 3.980 | 3.963 | 32,069,230 |
| 2026-02-10 | 3.970 | 4.140 | 3.950 | 4.090 | 4.072 | 40,211,130 |
| 2026-02-09 | 3.930 | 4.000 | 3.860 | 3.970 | 3.953 | 27,454,888 |
| 2026-02-06 | 3.890 | 3.920 | 3.740 | 3.890 | 3.873 | 40,873,300 |
| 2026-02-05 | 3.700 | 3.910 | 3.670 | 3.840 | 3.823 | 71,815,931 |
| 2026-02-04 | 4.000 | 4.000 | 3.650 | 3.750 | 3.734 | 107,852,687 |
| 2026-02-03 | 4.140 | 4.150 | 4.020 | 4.060 | 4.042 | 29,854,038 |
| 2026-02-02 | 4.150 | 4.220 | 4.060 | 4.060 | 4.042 | 39,048,889 |
| 2026-01-30 | 4.120 | 4.190 | 4.010 | 4.150 | 4.132 | 43,314,603 |
| 2026-01-29 | 4.290 | 4.350 | 4.060 | 4.090 | 4.072 | 71,881,272 |
| 2026-01-28 | 4.290 | 4.450 | 4.210 | 4.290 | 4.271 | 105,563,906 |
| 2026-01-27 | 3.930 | 4.350 | 3.930 | 4.250 | 4.232 | 121,244,530 |
| 2026-01-26 | 3.830 | 4.110 | 3.810 | 3.950 | 3.933 | 67,827,500 |
| 2026-01-23 | 3.580 | 3.900 | 3.560 | 3.900 | 3.883 | 71,628,450 |
| 2026-01-22 | 3.560 | 3.600 | 3.530 | 3.580 | 3.564 | 18,608,522 |
| 2026-01-21 | 3.530 | 3.600 | 3.500 | 3.580 | 3.564 | 19,970,351 |
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.