Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.440 | 3.590 | 3.420 | 3.560 | 3.545 | 30,962,159 |
| 2026-01-19 | 3.370 | 3.430 | 3.360 | 3.430 | 3.415 | 13,959,428 |
| 2026-01-16 | 3.390 | 3.410 | 3.360 | 3.370 | 3.355 | 14,427,144 |
| 2026-01-15 | 3.380 | 3.420 | 3.350 | 3.360 | 3.345 | 13,863,340 |
| 2026-01-14 | 3.360 | 3.450 | 3.350 | 3.400 | 3.385 | 26,137,220 |
| 2026-01-13 | 3.370 | 3.420 | 3.350 | 3.350 | 3.335 | 19,897,461 |
| 2026-01-12 | 3.410 | 3.430 | 3.340 | 3.370 | 3.355 | 25,907,580 |
| 2026-01-09 | 3.390 | 3.480 | 3.380 | 3.410 | 3.395 | 18,269,418 |
| 2026-01-08 | 3.330 | 3.410 | 3.320 | 3.390 | 3.375 | 17,359,643 |
| 2026-01-07 | 3.380 | 3.400 | 3.320 | 3.330 | 3.316 | 11,849,599 |
| 2026-01-06 | 3.300 | 3.360 | 3.300 | 3.330 | 3.316 | 13,366,406 |
| 2026-01-05 | 3.260 | 3.310 | 3.250 | 3.290 | 3.276 | 17,181,808 |
| 2025-12-31 | 3.220 | 3.270 | 3.190 | 3.250 | 3.236 | 9,933,095 |
| 2025-12-30 | 3.250 | 3.250 | 3.190 | 3.200 | 3.186 | 12,778,648 |
| 2025-12-29 | 3.280 | 3.280 | 3.230 | 3.250 | 3.236 | 9,589,048 |
| 2025-12-26 | 3.280 | 3.310 | 3.260 | 3.260 | 3.246 | 11,961,100 |
| 2025-12-25 | 3.300 | 3.300 | 3.260 | 3.280 | 3.266 | 7,463,087 |
| 2025-12-24 | 3.260 | 3.290 | 3.240 | 3.280 | 3.266 | 9,698,456 |
| 2025-12-23 | 3.290 | 3.300 | 3.240 | 3.260 | 3.246 | 9,919,400 |
| 2025-12-22 | 3.300 | 3.310 | 3.250 | 3.270 | 3.256 | 10,337,171 |
| 2025-12-19 | 3.230 | 3.300 | 3.200 | 3.290 | 3.276 | 15,317,958 |
| 2025-12-18 | 3.190 | 3.240 | 3.180 | 3.190 | 3.176 | 9,701,919 |
| 2025-12-17 | 3.200 | 3.220 | 3.140 | 3.190 | 3.176 | 14,244,990 |
| 2025-12-16 | 3.300 | 3.310 | 3.190 | 3.200 | 3.186 | 20,124,282 |
| 2025-12-15 | 3.290 | 3.320 | 3.260 | 3.300 | 3.286 | 13,167,591 |
| 2025-12-12 | 3.320 | 3.340 | 3.290 | 3.290 | 3.276 | 19,529,000 |
| 2025-12-11 | 3.420 | 3.420 | 3.310 | 3.320 | 3.306 | 20,397,400 |
| 2025-12-10 | 3.330 | 3.410 | 3.330 | 3.390 | 3.375 | 19,147,897 |
| 2025-12-09 | 3.450 | 3.450 | 3.340 | 3.360 | 3.345 | 23,522,495 |
| 2025-12-08 | 3.420 | 3.510 | 3.400 | 3.470 | 3.455 | 29,195,097 |
| 2025-12-05 | 3.350 | 3.440 | 3.310 | 3.410 | 3.395 | 20,336,729 |
| 2025-12-04 | 3.450 | 3.450 | 3.340 | 3.350 | 3.335 | 25,185,113 |
| 2025-12-03 | 3.380 | 3.530 | 3.380 | 3.450 | 3.435 | 51,749,961 |
| 2025-12-02 | 3.330 | 3.380 | 3.270 | 3.380 | 3.365 | 25,147,700 |
| 2025-12-01 | 3.320 | 3.370 | 3.300 | 3.350 | 3.335 | 20,972,663 |
| 2025-11-28 | 3.300 | 3.330 | 3.250 | 3.320 | 3.306 | 21,460,856 |
| 2025-11-27 | 3.290 | 3.320 | 3.240 | 3.300 | 3.286 | 18,170,272 |
| 2025-11-26 | 3.350 | 3.370 | 3.280 | 3.290 | 3.276 | 24,950,435 |
| 2025-11-25 | 3.320 | 3.360 | 3.290 | 3.350 | 3.335 | 23,174,381 |
| 2025-11-24 | 3.340 | 3.370 | 3.270 | 3.320 | 3.306 | 25,161,354 |
| 2025-11-21 | 3.360 | 3.420 | 3.270 | 3.340 | 3.325 | 42,483,935 |
| 2025-11-20 | 3.460 | 3.490 | 3.380 | 3.400 | 3.385 | 33,877,493 |
| 2025-11-19 | 3.660 | 3.680 | 3.450 | 3.460 | 3.445 | 61,466,035 |
| 2025-11-18 | 3.760 | 3.840 | 3.620 | 3.650 | 3.634 | 68,558,819 |
| 2025-11-17 | 3.750 | 3.890 | 3.680 | 3.830 | 3.813 | 86,341,101 |
| 2025-11-14 | 3.720 | 4.000 | 3.710 | 3.730 | 3.714 | 119,502,324 |
| 2025-11-13 | 3.950 | 3.970 | 3.710 | 3.810 | 3.793 | 156,730,225 |
| 2025-11-12 | 3.790 | 3.950 | 3.720 | 3.950 | 3.933 | 158,249,125 |
| 2025-11-11 | 3.270 | 3.590 | 3.260 | 3.590 | 3.574 | 48,431,376 |
| 2025-11-10 | 3.230 | 3.260 | 3.200 | 3.260 | 3.246 | 11,652,145 |
| 2025-11-07 | 3.250 | 3.270 | 3.200 | 3.220 | 3.206 | 13,241,758 |
| 2025-11-06 | 3.190 | 3.240 | 3.170 | 3.220 | 3.206 | 15,747,839 |
| 2025-11-05 | 3.120 | 3.200 | 3.110 | 3.190 | 3.176 | 16,298,552 |
| 2025-11-04 | 3.130 | 3.160 | 3.110 | 3.140 | 3.126 | 15,390,500 |
| 2025-11-03 | 3.110 | 3.150 | 3.090 | 3.120 | 3.106 | 12,581,248 |
| 2025-10-31 | 3.100 | 3.150 | 3.100 | 3.120 | 3.106 | 17,340,724 |
| 2025-10-30 | 3.200 | 3.210 | 3.070 | 3.080 | 3.067 | 26,807,400 |
| 2025-10-29 | 3.210 | 3.210 | 3.150 | 3.190 | 3.176 | 12,097,513 |
| 2025-10-28 | 3.220 | 3.240 | 3.190 | 3.200 | 3.186 | 13,885,298 |
| 2025-10-27 | 3.270 | 3.290 | 3.220 | 3.230 | 3.216 | 17,377,969 |
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.