Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.270 | 3.300 | 3.220 | 3.250 | 3.236 | 19,079,363 |
| 2025-10-23 | 3.330 | 3.340 | 3.260 | 3.280 | 3.266 | 15,151,864 |
| 2025-10-22 | 3.300 | 3.340 | 3.280 | 3.330 | 3.316 | 17,538,031 |
| 2025-10-21 | 3.210 | 3.320 | 3.210 | 3.310 | 3.296 | 19,769,351 |
| 2025-10-20 | 3.200 | 3.240 | 3.190 | 3.220 | 3.206 | 11,999,120 |
| 2025-10-17 | 3.250 | 3.280 | 3.180 | 3.180 | 3.166 | 17,551,696 |
| 2025-10-16 | 3.190 | 3.260 | 3.180 | 3.250 | 3.236 | 19,162,835 |
| 2025-10-15 | 3.180 | 3.230 | 3.160 | 3.200 | 3.186 | 13,538,183 |
| 2025-10-14 | 3.200 | 3.250 | 3.170 | 3.180 | 3.166 | 19,222,344 |
| 2025-10-13 | 3.160 | 3.190 | 3.100 | 3.180 | 3.166 | 18,415,742 |
| 2025-10-10 | 3.180 | 3.240 | 3.160 | 3.220 | 3.206 | 17,549,100 |
| 2025-10-09 | 3.200 | 3.220 | 3.120 | 3.170 | 3.156 | 18,932,107 |
| 2025-09-30 | 3.200 | 3.220 | 3.160 | 3.210 | 3.196 | 15,700,107 |
| 2025-09-29 | 3.140 | 3.200 | 3.060 | 3.200 | 3.186 | 19,209,035 |
| 2025-09-26 | 3.060 | 3.180 | 3.060 | 3.140 | 3.126 | 17,783,403 |
| 2025-09-25 | 3.140 | 3.140 | 3.070 | 3.080 | 3.067 | 13,506,349 |
| 2025-09-24 | 3.030 | 3.150 | 3.030 | 3.130 | 3.116 | 17,544,858 |
| 2025-09-23 | 3.170 | 3.170 | 3.000 | 3.050 | 3.037 | 27,636,794 |
| 2025-09-22 | 3.170 | 3.180 | 3.100 | 3.160 | 3.146 | 14,942,100 |
| 2025-09-19 | 3.240 | 3.260 | 3.120 | 3.170 | 3.156 | 23,821,002 |
| 2025-09-18 | 3.290 | 3.320 | 3.190 | 3.220 | 3.206 | 21,764,397 |
| 2025-09-17 | 3.310 | 3.310 | 3.230 | 3.290 | 3.276 | 22,745,352 |
| 2025-09-16 | 3.200 | 3.310 | 3.200 | 3.310 | 3.296 | 30,126,038 |
| 2025-09-15 | 3.200 | 3.220 | 3.110 | 3.210 | 3.196 | 21,296,866 |
| 2025-09-12 | 3.180 | 3.210 | 3.150 | 3.200 | 3.186 | 23,750,113 |
| 2025-09-11 | 3.140 | 3.160 | 3.100 | 3.150 | 3.136 | 14,168,510 |
| 2025-09-10 | 3.130 | 3.160 | 3.100 | 3.150 | 3.136 | 13,811,950 |
| 2025-09-09 | 3.100 | 3.140 | 3.090 | 3.130 | 3.116 | 16,972,610 |
| 2025-09-08 | 3.080 | 3.120 | 3.060 | 3.090 | 3.077 | 15,314,505 |
| 2025-09-05 | 3.030 | 3.060 | 3.000 | 3.060 | 3.047 | 13,547,968 |
| 2025-09-04 | 3.070 | 3.080 | 3.000 | 3.030 | 3.017 | 16,486,097 |
| 2025-09-03 | 3.110 | 3.120 | 3.040 | 3.050 | 3.037 | 14,866,480 |
| 2025-09-02 | 3.110 | 3.150 | 3.060 | 3.110 | 3.096 | 19,255,476 |
| 2025-09-01 | 3.070 | 3.210 | 3.060 | 3.110 | 3.096 | 26,869,844 |
| 2025-08-29 | 3.070 | 3.120 | 3.030 | 3.050 | 3.037 | 17,781,472 |
| 2025-08-28 | 3.060 | 3.100 | 3.010 | 3.060 | 3.047 | 14,785,230 |
| 2025-08-27 | 3.140 | 3.140 | 3.040 | 3.050 | 3.037 | 15,832,743 |
| 2025-08-26 | 3.130 | 3.140 | 3.100 | 3.140 | 3.126 | 13,913,288 |
| 2025-08-25 | 3.110 | 3.200 | 3.100 | 3.130 | 3.116 | 24,383,238 |
| 2025-08-22 | 3.140 | 3.170 | 3.060 | 3.090 | 3.077 | 18,435,612 |
| 2025-08-21 | 3.060 | 3.150 | 3.030 | 3.140 | 3.126 | 26,165,402 |
| 2025-08-20 | 3.020 | 3.050 | 2.990 | 3.050 | 3.037 | 12,153,736 |
| 2025-08-19 | 2.990 | 3.040 | 2.970 | 3.020 | 3.007 | 16,786,084 |
| 2025-08-18 | 2.990 | 3.010 | 2.960 | 2.980 | 2.967 | 14,349,681 |
| 2025-08-15 | 2.980 | 3.020 | 2.960 | 2.980 | 2.967 | 15,990,220 |
| 2025-08-14 | 3.040 | 3.070 | 2.970 | 2.980 | 2.967 | 18,100,452 |
| 2025-08-13 | 3.060 | 3.080 | 3.030 | 3.050 | 3.037 | 15,511,100 |
| 2025-08-12 | 3.050 | 3.070 | 3.040 | 3.050 | 3.037 | 9,078,700 |
| 2025-08-11 | 3.050 | 3.070 | 3.030 | 3.050 | 3.037 | 8,357,140 |
| 2025-08-08 | 3.060 | 3.070 | 3.030 | 3.040 | 3.027 | 8,897,884 |
| 2025-08-07 | 3.040 | 3.080 | 3.020 | 3.070 | 3.057 | 12,172,816 |
| 2025-08-06 | 3.060 | 3.060 | 3.010 | 3.040 | 3.027 | 12,148,188 |
| 2025-08-05 | 3.020 | 3.070 | 3.020 | 3.060 | 3.047 | 9,264,378 |
| 2025-08-04 | 3.030 | 3.030 | 2.980 | 3.020 | 3.007 | 9,870,339 |
| 2025-08-01 | 3.030 | 3.050 | 3.010 | 3.030 | 3.017 | 8,988,947 |
| 2025-07-31 | 3.100 | 3.110 | 3.010 | 3.030 | 3.017 | 15,217,327 |
| 2025-07-30 | 3.130 | 3.140 | 3.090 | 3.100 | 3.087 | 9,360,100 |
| 2025-07-29 | 3.120 | 3.160 | 3.090 | 3.130 | 3.116 | 12,880,467 |
| 2025-07-28 | 3.150 | 3.160 | 3.100 | 3.120 | 3.106 | 13,731,215 |
| 2025-07-25 | 3.160 | 3.170 | 3.130 | 3.150 | 3.136 | 11,182,297 |
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.