Shanxi Sanwei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.340	6.380	6.250	6.380	5.814	26,572,188
2023-02-02	6.470	6.480	6.350	6.380	5.814	33,248,184
2023-02-01	6.450	6.550	6.340	6.520	5.941	45,891,512
2023-01-31	6.400	6.570	6.320	6.480	5.905	53,052,858
2023-01-30	6.260	6.570	6.260	6.420	5.850	67,038,578
2023-01-20	6.280	6.340	6.210	6.240	5.686	41,848,071
2023-01-19	6.200	6.370	6.200	6.260	5.704	53,639,363
2023-01-18	6.640	6.810	6.220	6.340	5.777	114,651,036
2023-01-17	5.900	6.480	5.860	6.480	5.905	98,174,306
2023-01-16	6.070	6.070	5.880	5.890	5.367	37,422,585
2023-01-13	5.980	6.080	5.850	6.050	5.513	48,737,982
2023-01-12	6.030	6.100	5.910	5.960	5.431	30,586,547
2023-01-11	6.180	6.230	6.050	6.060	5.522	35,879,209
2023-01-10	6.360	6.410	6.120	6.160	5.613	60,467,688
2023-01-09	6.310	6.580	6.210	6.310	5.750	110,938,578
2023-01-06	5.600	6.170	5.580	6.170	5.622	71,464,550
2023-01-05	5.560	5.650	5.510	5.610	5.112	30,527,439
2023-01-04	5.550	5.650	5.510	5.570	5.076	27,471,747
2023-01-03	5.330	5.700	5.330	5.610	5.112	41,766,638
2022-12-30	5.380	5.490	5.320	5.410	4.930	33,935,149
2022-12-29	5.590	5.650	5.360	5.370	4.893	52,322,530
2022-12-28	6.100	6.180	5.630	5.680	5.176	69,713,769
2022-12-27	6.540	6.880	6.010	6.200	5.650	92,582,614
2022-12-26	6.450	6.640	6.270	6.550	5.969	46,465,734
2022-12-23	6.490	6.660	6.430	6.550	5.969	52,579,126
2022-12-22	6.300	6.790	6.250	6.630	6.041	96,299,395
2022-12-21	6.150	6.460	6.030	6.380	5.814	66,184,721
2022-12-20	6.270	6.430	6.140	6.180	5.631	55,447,848
2022-12-19	6.350	6.700	6.150	6.420	5.850	91,780,767
2022-12-16	5.960	6.550	5.840	6.330	5.768	121,724,697
2022-12-15	5.900	6.170	5.880	5.950	5.422	48,006,718
2022-12-14	6.130	6.150	5.870	5.890	5.367	80,385,820
2022-12-13	5.570	6.190	5.570	6.190	5.641	78,002,914
2022-12-12	5.750	5.810	5.620	5.630	5.130	21,522,136
2022-12-09	5.700	5.840	5.670	5.800	5.285	29,786,609
2022-12-08	5.750	5.750	5.600	5.690	5.185	25,319,626
2022-12-07	5.750	5.830	5.690	5.760	5.249	28,718,603
2022-12-06	6.000	6.000	5.770	5.840	5.322	50,384,855
2022-12-05	5.700	6.130	5.650	6.030	5.495	76,588,454
2022-12-02	5.660	5.770	5.640	5.690	5.185	29,545,887
2022-12-01	5.670	5.850	5.600	5.730	5.221	47,654,374
2022-11-30	5.780	5.800	5.630	5.670	5.167	44,284,897
2022-11-29	5.770	5.860	5.680	5.840	5.322	64,942,881
2022-11-28	5.640	5.860	5.530	5.850	5.331	69,382,533
2022-11-25	5.990	6.120	5.630	5.690	5.185	128,197,793
2022-11-24	5.250	5.760	5.210	5.760	5.249	36,432,601
2022-11-23	5.200	5.370	5.180	5.240	4.775	35,424,148
2022-11-22	5.190	5.330	5.110	5.180	4.720	27,841,451
2022-11-21	5.160	5.190	5.040	5.190	4.729	11,928,918
2022-11-18	5.320	5.320	5.160	5.160	4.702	18,231,400
2022-11-17	5.390	5.390	5.220	5.300	4.830	15,739,300
2022-11-16	5.390	5.500	5.300	5.340	4.866	19,804,437
2022-11-15	5.310	5.390	5.250	5.390	4.912	20,966,085
2022-11-14	5.420	5.490	5.250	5.280	4.811	29,899,800
2022-11-11	5.350	5.460	5.290	5.390	4.912	35,413,176
2022-11-10	5.260	5.370	5.200	5.300	4.830	24,437,933
2022-11-09	5.250	5.280	5.200	5.270	4.802	18,962,100
2022-11-08	5.320	5.370	5.180	5.250	4.784	23,941,600
2022-11-07	5.290	5.390	5.210	5.310	4.839	32,909,549
2022-11-04	5.120	5.270	5.090	5.220	4.757	31,702,471

← NewerPage 16 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.2000 CNY
2025-06-19	0.2000 CNY
2024-07-24	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.