Shunfa Hengye Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	3.140	3.170	3.130	3.150	3.136	9,334,800
2025-07-23	3.150	3.200	3.130	3.140	3.126	14,062,502
2025-07-22	3.200	3.200	3.100	3.150	3.136	19,782,351
2025-07-21	3.120	3.170	3.120	3.160	3.146	10,825,469
2025-07-18	3.140	3.150	3.100	3.120	3.106	8,076,485
2025-07-17	3.150	3.160	3.120	3.130	3.116	8,921,836
2025-07-16	3.140	3.160	3.120	3.150	3.136	12,485,720
2025-07-15	3.160	3.160	3.090	3.130	3.116	14,647,240
2025-07-14	3.200	3.210	3.130	3.160	3.146	17,722,839
2025-07-11	3.250	3.270	3.170	3.200	3.186	20,503,398
2025-07-10	3.140	3.240	3.140	3.220	3.206	28,126,170
2025-07-09	3.130	3.160	3.110	3.140	3.126	16,485,302
2025-07-08	3.060	3.200	3.050	3.140	3.126	26,877,847
2025-07-07	3.040	3.090	3.030	3.060	3.047	9,090,196
2025-07-04	3.060	3.070	3.030	3.040	3.027	9,340,688
2025-07-03	3.020	3.080	3.020	3.050	3.037	11,367,400
2025-07-02	3.010	3.030	2.970	3.020	3.007	10,255,524
2025-07-01	2.990	3.020	2.970	3.010	2.997	11,927,019
2025-06-30	2.980	3.000	2.970	2.980	2.967	10,333,500
2025-06-27	2.980	3.010	2.970	2.980	2.967	8,957,800
2025-06-26	2.990	3.000	2.940	2.980	2.967	10,009,440
2025-06-25	2.970	3.020	2.960	2.980	2.967	14,520,683
2025-06-24	2.930	3.000	2.920	2.970	2.957	12,219,551
2025-06-23	2.890	2.920	2.860	2.920	2.907	5,325,313
2025-06-20	2.900	2.920	2.880	2.900	2.887	7,412,900
2025-06-19	2.970	2.980	2.900	2.910	2.897	13,685,514
2025-06-18	3.020	3.020	2.950	2.980	2.967	14,297,390
2025-06-17	3.080	3.110	3.010	3.030	3.017	22,667,883
2025-06-16	2.970	3.250	2.960	3.100	3.087	43,165,415
2025-06-13	3.070	3.070	2.950	2.980	2.967	20,464,242
2025-06-12	3.120	3.120	3.050	3.080	3.067	18,728,716
2025-06-11	2.930	3.150	2.930	3.120	3.106	36,213,333
2025-06-10	2.910	2.950	2.890	2.940	2.927	15,396,792
2025-06-09	2.880	2.920	2.850	2.910	2.897	9,262,629
2025-06-06	2.880	2.890	2.860	2.880	2.867	5,220,300
2025-06-05	2.900	2.920	2.860	2.870	2.858	7,698,880
2025-06-04	2.910	2.920	2.870	2.900	2.887	6,940,200
2025-06-03	2.890	2.920	2.870	2.910	2.897	6,288,103
2025-05-30	2.880	2.910	2.860	2.890	2.877	7,657,200
2025-05-29	2.870	2.900	2.850	2.890	2.877	5,513,220
2025-05-28	2.880	2.900	2.840	2.860	2.848	4,858,249
2025-05-27	2.830	2.880	2.830	2.880	2.867	8,096,500
2025-05-26	2.810	2.840	2.790	2.830	2.818	5,653,376
2025-05-23	2.820	2.840	2.800	2.810	2.798	9,325,333
2025-05-22	2.920	2.920	2.840	2.850	2.838	9,106,301
2025-05-21	2.920	2.930	2.880	2.900	2.887	6,937,335
2025-05-20	2.940	2.960	2.910	2.920	2.907	7,958,312
2025-05-19	2.910	2.960	2.890	2.940	2.927	13,283,200
2025-05-16	2.880	2.890	2.850	2.880	2.867	4,697,936
2025-05-15	2.900	2.920	2.870	2.890	2.877	6,095,520
2025-05-14	2.860	2.910	2.840	2.900	2.887	8,241,197
2025-05-13	2.920	2.940	2.850	2.860	2.848	9,216,428
2025-05-12	2.850	2.920	2.820	2.920	2.907	16,348,678
2025-05-09	2.850	2.860	2.800	2.820	2.808	5,634,407
2025-05-08	2.830	2.860	2.800	2.850	2.838	6,811,969
2025-05-07	2.820	2.900	2.810	2.840	2.828	9,263,724
2025-05-06	2.770	2.800	2.750	2.790	2.778	6,586,228
2025-04-30	2.750	2.810	2.740	2.750	2.738	8,154,960
2025-04-29	2.740	2.760	2.700	2.740	2.728	6,260,739
2025-04-28	2.800	2.850	2.720	2.740	2.728	13,690,900

← NewerPage 6 of 21 · 1,218 trading daysOlder →

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.