Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6.330 | 6.440 | 6.310 | 6.350 | 5.786 | 24,548,908 |
| 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 |
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.