Shunfa Hengye Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.820	2.840	2.680	2.680	2.668	20,027,846
2024-10-28	2.720	2.820	2.710	2.820	2.808	22,811,417
2024-10-25	2.680	2.740	2.680	2.730	2.718	12,499,106
2024-10-24	2.630	2.710	2.620	2.680	2.668	17,887,048
2024-10-23	2.640	2.690	2.620	2.630	2.619	16,849,980
2024-10-22	2.590	2.640	2.580	2.630	2.619	13,063,688
2024-10-21	2.610	2.620	2.560	2.580	2.569	18,012,160
2024-10-18	2.600	2.650	2.550	2.620	2.609	19,191,658
2024-10-17	2.730	2.730	2.590	2.600	2.589	20,116,502
2024-10-16	2.640	2.730	2.640	2.720	2.708	15,850,969
2024-10-15	2.670	2.740	2.630	2.650	2.638	12,554,084
2024-10-14	2.670	2.740	2.630	2.690	2.678	18,396,787
2024-10-11	2.620	2.660	2.570	2.610	2.599	16,668,787
2024-10-10	2.630	2.680	2.550	2.620	2.609	20,519,811
2024-10-09	2.870	2.870	2.630	2.630	2.619	33,176,315
2024-10-08	3.130	3.130	2.780	2.920	2.907	45,321,696
2024-09-30	2.720	2.860	2.680	2.850	2.838	35,803,987
2024-09-27	2.590	2.650	2.560	2.610	2.599	19,868,536
2024-09-26	2.430	2.540	2.420	2.540	2.529	17,591,639
2024-09-25	2.410	2.520	2.410	2.430	2.419	18,788,169
2024-09-24	2.350	2.400	2.340	2.390	2.380	10,369,250
2024-09-23	2.320	2.350	2.300	2.340	2.330	6,473,002
2024-09-20	2.290	2.340	2.270	2.330	2.320	8,543,328
2024-09-19	2.230	2.320	2.230	2.310	2.300	11,400,164
2024-09-18	2.230	2.250	2.160	2.230	2.220	6,872,817
2024-09-13	2.200	2.240	2.200	2.210	2.200	4,208,948
2024-09-12	2.210	2.230	2.200	2.210	2.200	3,389,900
2024-09-11	2.210	2.230	2.190	2.210	2.200	3,495,650
2024-09-10	2.220	2.230	2.180	2.230	2.220	4,879,300
2024-09-09	2.230	2.240	2.190	2.220	2.210	3,678,252
2024-09-06	2.260	2.270	2.220	2.220	2.210	4,195,300
2024-09-05	2.230	2.270	2.220	2.250	2.240	7,101,685
2024-09-04	2.220	2.260	2.210	2.210	2.200	3,923,700
2024-09-03	2.240	2.250	2.210	2.230	2.220	3,696,200
2024-09-02	2.240	2.280	2.220	2.220	2.210	6,175,000
2024-08-30	2.190	2.290	2.180	2.240	2.230	8,505,180
2024-08-29	2.170	2.200	2.170	2.190	2.181	4,104,780
2024-08-28	2.210	2.220	2.150	2.190	2.181	6,097,150
2024-08-27	2.260	2.270	2.200	2.210	2.200	6,108,648
2024-08-26	2.210	2.300	2.210	2.270	2.260	8,523,123
2024-08-23	2.270	2.280	2.180	2.190	2.181	11,910,180
2024-08-22	2.300	2.330	2.260	2.270	2.260	4,159,800
2024-08-21	2.300	2.320	2.280	2.300	2.290	3,067,283
2024-08-20	2.350	2.350	2.300	2.300	2.290	4,867,800
2024-08-19	2.350	2.360	2.330	2.340	2.330	4,792,600
2024-08-16	2.360	2.380	2.340	2.350	2.340	4,376,852
2024-08-15	2.350	2.370	2.320	2.370	2.360	5,768,200
2024-08-14	2.350	2.380	2.340	2.350	2.340	3,481,300
2024-08-13	2.350	2.370	2.330	2.370	2.360	4,742,948
2024-08-12	2.410	2.440	2.340	2.350	2.340	8,017,309
2024-08-09	2.370	2.440	2.360	2.410	2.400	10,291,621
2024-08-08	2.350	2.400	2.330	2.370	2.360	7,263,200
2024-08-07	2.370	2.380	2.340	2.340	2.330	4,517,233
2024-08-06	2.370	2.400	2.330	2.370	2.360	7,312,263
2024-08-05	2.390	2.430	2.360	2.370	2.360	8,924,807
2024-08-02	2.390	2.420	2.370	2.390	2.380	5,118,500
2024-08-01	2.390	2.420	2.370	2.390	2.380	6,296,855
2024-07-31	2.340	2.400	2.320	2.390	2.380	7,930,680
2024-07-30	2.310	2.350	2.300	2.330	2.320	4,230,741
2024-07-29	2.330	2.330	2.280	2.320	2.310	4,156,700

← NewerPage 9 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.