Shunfa Hengye Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.130 | 3.150 | 3.010 | 3.010 | 2.997 | 26,600,535 |
| 2025-01-21 | 3.250 | 3.270 | 3.140 | 3.170 | 3.156 | 34,317,612 |
| 2025-01-20 | 3.110 | 3.390 | 3.030 | 3.230 | 3.216 | 48,709,741 |
| 2025-01-17 | 3.160 | 3.180 | 3.070 | 3.110 | 3.096 | 30,844,991 |
| 2025-01-16 | 3.240 | 3.240 | 3.160 | 3.190 | 3.176 | 46,182,271 |
| 2025-01-15 | 3.310 | 3.500 | 3.210 | 3.220 | 3.206 | 79,271,118 |
| 2025-01-14 | 3.340 | 3.340 | 3.150 | 3.340 | 3.325 | 60,519,653 |
| 2025-01-13 | 3.040 | 3.040 | 3.040 | 3.040 | 3.027 | 4,531,548 |
| 2025-01-10 | 2.820 | 2.870 | 2.740 | 2.760 | 2.748 | 13,806,900 |
| 2025-01-09 | 2.810 | 2.890 | 2.780 | 2.830 | 2.818 | 10,714,516 |
| 2025-01-08 | 2.820 | 2.840 | 2.740 | 2.820 | 2.808 | 11,401,300 |
| 2025-01-07 | 2.800 | 2.850 | 2.750 | 2.810 | 2.798 | 9,804,890 |
| 2025-01-06 | 2.790 | 2.820 | 2.700 | 2.770 | 2.758 | 10,981,300 |
| 2025-01-03 | 2.900 | 2.910 | 2.780 | 2.790 | 2.778 | 16,475,200 |
| 2025-01-02 | 2.950 | 3.010 | 2.870 | 2.900 | 2.887 | 16,581,620 |
| 2024-12-31 | 3.100 | 3.100 | 2.940 | 2.940 | 2.927 | 19,228,792 |
| 2024-12-30 | 3.110 | 3.120 | 3.020 | 3.040 | 3.027 | 17,627,200 |
| 2024-12-27 | 3.020 | 3.160 | 3.010 | 3.110 | 3.096 | 17,487,681 |
| 2024-12-26 | 3.100 | 3.130 | 3.000 | 3.020 | 3.007 | 20,608,949 |
| 2024-12-25 | 3.160 | 3.170 | 3.060 | 3.100 | 3.087 | 13,994,369 |
| 2024-12-24 | 3.180 | 3.190 | 3.070 | 3.180 | 3.166 | 22,981,133 |
| 2024-12-23 | 3.410 | 3.410 | 3.100 | 3.130 | 3.116 | 35,643,257 |
| 2024-12-20 | 3.400 | 3.490 | 3.370 | 3.410 | 3.395 | 19,497,916 |
| 2024-12-19 | 3.410 | 3.480 | 3.360 | 3.380 | 3.365 | 19,670,848 |
| 2024-12-18 | 3.460 | 3.530 | 3.370 | 3.460 | 3.445 | 25,030,800 |
| 2024-12-17 | 3.560 | 3.610 | 3.440 | 3.460 | 3.445 | 33,437,378 |
| 2024-12-16 | 3.400 | 3.690 | 3.380 | 3.550 | 3.535 | 43,631,103 |
| 2024-12-13 | 3.450 | 3.480 | 3.360 | 3.400 | 3.385 | 25,472,668 |
| 2024-12-12 | 3.400 | 3.530 | 3.360 | 3.490 | 3.475 | 34,960,609 |
| 2024-12-11 | 3.250 | 3.410 | 3.220 | 3.410 | 3.395 | 37,350,147 |
| 2024-12-10 | 3.390 | 3.420 | 3.240 | 3.250 | 3.236 | 28,357,298 |
| 2024-12-09 | 3.410 | 3.440 | 3.240 | 3.290 | 3.276 | 34,755,211 |
| 2024-12-06 | 3.380 | 3.440 | 3.320 | 3.420 | 3.405 | 27,183,884 |
| 2024-12-05 | 3.370 | 3.400 | 3.320 | 3.360 | 3.345 | 24,857,504 |
| 2024-12-04 | 3.460 | 3.500 | 3.330 | 3.350 | 3.335 | 42,493,546 |
| 2024-12-03 | 3.380 | 3.680 | 3.380 | 3.480 | 3.465 | 77,225,658 |
| 2024-12-02 | 3.520 | 3.530 | 3.300 | 3.460 | 3.445 | 99,589,334 |
| 2024-11-29 | 3.090 | 3.400 | 3.070 | 3.400 | 3.385 | 51,362,534 |
| 2024-11-28 | 3.150 | 3.180 | 3.070 | 3.090 | 3.077 | 30,486,417 |
| 2024-11-27 | 3.150 | 3.190 | 3.060 | 3.180 | 3.166 | 31,707,008 |
| 2024-11-26 | 3.140 | 3.230 | 3.110 | 3.180 | 3.166 | 32,183,959 |
| 2024-11-25 | 3.130 | 3.170 | 3.030 | 3.160 | 3.146 | 35,382,064 |
| 2024-11-22 | 3.020 | 3.250 | 3.020 | 3.130 | 3.116 | 58,325,813 |
| 2024-11-21 | 2.960 | 3.120 | 2.910 | 3.020 | 3.007 | 29,754,847 |
| 2024-11-20 | 2.910 | 2.970 | 2.850 | 2.960 | 2.947 | 21,733,479 |
| 2024-11-19 | 2.890 | 2.920 | 2.810 | 2.910 | 2.897 | 19,177,820 |
| 2024-11-18 | 2.800 | 2.900 | 2.800 | 2.880 | 2.867 | 24,072,332 |
| 2024-11-15 | 2.880 | 2.910 | 2.790 | 2.800 | 2.788 | 18,165,046 |
| 2024-11-14 | 2.980 | 3.010 | 2.880 | 2.890 | 2.877 | 17,111,956 |
| 2024-11-13 | 2.970 | 2.990 | 2.890 | 2.940 | 2.927 | 18,227,063 |
| 2024-11-12 | 3.080 | 3.100 | 2.960 | 2.990 | 2.977 | 31,644,615 |
| 2024-11-11 | 3.060 | 3.130 | 3.030 | 3.100 | 3.087 | 38,675,665 |
| 2024-11-08 | 3.260 | 3.360 | 3.140 | 3.180 | 3.166 | 90,304,763 |
| 2024-11-07 | 2.930 | 3.100 | 2.920 | 3.070 | 3.057 | 45,479,098 |
| 2024-11-06 | 2.940 | 2.990 | 2.830 | 2.960 | 2.947 | 38,451,581 |
| 2024-11-05 | 2.880 | 2.950 | 2.850 | 2.930 | 2.917 | 37,219,977 |
| 2024-11-04 | 2.860 | 2.940 | 2.830 | 2.880 | 2.867 | 32,432,833 |
| 2024-11-01 | 3.150 | 3.150 | 2.850 | 2.920 | 2.907 | 74,469,660 |
| 2024-10-31 | 2.690 | 2.950 | 2.650 | 2.950 | 2.937 | 28,115,938 |
| 2024-10-30 | 2.680 | 2.730 | 2.640 | 2.680 | 2.668 | 16,738,100 |
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.