Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.800	2.880	2.790	2.820	2.808	10,943,335
2025-04-24	2.800	2.850	2.770	2.810	2.798	7,188,062
2025-04-23	2.840	2.840	2.790	2.810	2.798	8,267,952
2025-04-22	2.790	2.840	2.770	2.820	2.808	10,345,753
2025-04-21	2.810	2.810	2.730	2.790	2.778	7,967,683
2025-04-18	2.720	2.780	2.690	2.770	2.758	8,145,784
2025-04-17	2.650	2.740	2.650	2.710	2.698	9,863,529
2025-04-16	2.680	2.700	2.620	2.670	2.658	6,778,901
2025-04-15	2.720	2.730	2.660	2.680	2.668	6,850,500
2025-04-14	2.700	2.750	2.690	2.710	2.698	10,539,240
2025-04-11	2.720	2.740	2.680	2.690	2.678	7,492,020
2025-04-10	2.700	2.740	2.680	2.710	2.698	12,334,073
2025-04-09	2.550	2.720	2.430	2.680	2.668	20,607,094
2025-04-08	2.600	2.640	2.510	2.560	2.549	15,920,397
2025-04-07	2.820	2.820	2.600	2.600	2.589	18,987,780
2025-04-03	2.860	2.910	2.850	2.890	2.877	7,444,559
2025-04-02	2.870	2.880	2.830	2.870	2.858	5,970,200
2025-04-01	2.810	2.880	2.810	2.860	2.848	8,022,646
2025-03-31	2.840	2.860	2.790	2.810	2.798	8,224,448
2025-03-28	2.890	2.890	2.830	2.840	2.828	7,513,577
2025-03-27	2.910	2.910	2.840	2.890	2.877	9,421,340
2025-03-26	2.830	2.910	2.820	2.900	2.887	12,239,420
2025-03-25	2.840	2.850	2.810	2.830	2.818	8,483,974
2025-03-24	2.930	2.930	2.790	2.830	2.818	17,415,501
2025-03-21	2.930	2.980	2.910	2.920	2.907	15,407,000
2025-03-20	2.920	2.960	2.910	2.930	2.917	10,947,839
2025-03-19	2.910	2.920	2.890	2.920	2.907	5,550,620
2025-03-18	2.930	2.930	2.880	2.910	2.897	10,606,942
2025-03-17	2.940	2.980	2.920	2.920	2.907	14,311,900
2025-03-14	2.890	2.930	2.870	2.930	2.917	13,036,365
2025-03-13	2.910	2.910	2.860	2.880	2.867	9,293,779
2025-03-12	2.920	2.930	2.890	2.900	2.887	12,605,787
2025-03-11	2.910	2.930	2.870	2.920	2.907	7,224,774
2025-03-10	2.910	2.930	2.880	2.910	2.897	10,382,931
2025-03-07	2.970	2.980	2.900	2.910	2.897	11,673,559
2025-03-06	2.930	2.990	2.910	2.980	2.967	12,110,631
2025-03-05	2.950	2.960	2.900	2.920	2.907	10,882,920
2025-03-04	2.920	2.990	2.910	2.960	2.947	11,293,988
2025-03-03	2.970	3.000	2.920	2.940	2.927	11,253,200
2025-02-28	3.030	3.050	2.940	2.950	2.937	16,094,267
2025-02-27	3.060	3.110	3.010	3.040	3.027	14,279,800
2025-02-26	3.030	3.080	3.030	3.070	3.057	15,684,777
2025-02-25	3.060	3.080	2.980	3.030	3.017	24,308,035
2025-02-24	3.080	3.160	3.080	3.080	3.067	14,189,800
2025-02-21	3.110	3.130	3.050	3.070	3.057	15,111,296
2025-02-20	3.100	3.120	3.050	3.120	3.106	11,765,776
2025-02-19	3.100	3.190	3.070	3.110	3.096	16,146,977
2025-02-18	3.150	3.170	3.100	3.110	3.096	20,382,848
2025-02-17	3.050	3.160	3.040	3.140	3.126	22,208,648
2025-02-14	3.110	3.110	3.020	3.040	3.027	18,968,773
2025-02-13	3.110	3.160	3.100	3.110	3.096	21,340,665
2025-02-12	3.040	3.110	3.020	3.100	3.087	20,816,878
2025-02-11	3.110	3.120	3.010	3.040	3.027	17,498,300
2025-02-10	3.050	3.120	3.040	3.100	3.087	17,602,852
2025-02-07	3.030	3.100	3.020	3.040	3.027	22,207,300
2025-02-06	2.970	3.050	2.950	3.030	3.017	14,814,460
2025-02-05	2.970	2.990	2.930	2.980	2.967	11,174,000
2025-01-27	2.960	3.050	2.940	2.940	2.927	15,487,200
2025-01-24	2.960	2.990	2.900	2.940	2.927	19,309,474
2025-01-23	3.060	3.190	2.970	2.990	2.977	27,748,611

← NewerPage 7 of 21 · 1,212 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.