Shanxi Sanwei Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.940 | 5.170 | 4.930 | 5.120 | 4.666 | 30,333,946 |
| 2022-11-02 | 4.920 | 5.020 | 4.860 | 4.980 | 4.538 | 20,781,761 |
| 2022-11-01 | 4.760 | 4.920 | 4.730 | 4.920 | 4.483 | 19,956,580 |
| 2022-10-31 | 4.820 | 4.910 | 4.740 | 4.750 | 4.328 | 21,585,168 |
| 2022-10-28 | 5.180 | 5.190 | 4.840 | 4.850 | 4.419 | 31,934,374 |
| 2022-10-27 | 5.150 | 5.310 | 5.150 | 5.190 | 4.729 | 40,915,631 |
| 2022-10-26 | 5.030 | 5.310 | 4.980 | 5.230 | 4.766 | 51,922,698 |
| 2022-10-25 | 5.000 | 5.040 | 4.850 | 5.040 | 4.593 | 26,548,200 |
| 2022-10-24 | 5.110 | 5.200 | 4.970 | 5.000 | 4.556 | 28,891,597 |
| 2022-10-21 | 5.130 | 5.240 | 5.080 | 5.090 | 4.638 | 24,631,265 |
| 2022-10-20 | 5.210 | 5.250 | 5.020 | 5.090 | 4.638 | 35,346,209 |
| 2022-10-19 | 5.180 | 5.340 | 5.100 | 5.240 | 4.775 | 42,119,798 |
| 2022-10-18 | 5.330 | 5.330 | 5.160 | 5.190 | 4.729 | 38,780,691 |
| 2022-10-17 | 5.130 | 5.340 | 5.010 | 5.330 | 4.857 | 43,722,500 |
| 2022-10-14 | 5.020 | 5.180 | 5.010 | 5.160 | 4.702 | 35,362,421 |
| 2022-10-13 | 5.090 | 5.090 | 4.940 | 4.990 | 4.547 | 23,075,600 |
| 2022-10-12 | 5.050 | 5.100 | 4.830 | 5.100 | 4.647 | 24,358,215 |
| 2022-10-11 | 5.010 | 5.070 | 4.920 | 5.040 | 4.593 | 18,668,842 |
| 2022-10-10 | 5.200 | 5.310 | 4.960 | 4.990 | 4.547 | 22,286,159 |
| 2022-09-30 | 5.340 | 5.340 | 5.150 | 5.160 | 4.702 | 15,983,359 |
| 2022-09-29 | 5.390 | 5.510 | 5.250 | 5.300 | 4.830 | 23,044,719 |
| 2022-09-28 | 5.680 | 5.770 | 5.360 | 5.360 | 4.884 | 28,587,100 |
| 2022-09-27 | 5.620 | 5.690 | 5.450 | 5.660 | 5.158 | 28,984,700 |
| 2022-09-26 | 5.620 | 5.880 | 5.570 | 5.620 | 5.121 | 35,435,985 |
| 2022-09-23 | 6.080 | 6.200 | 5.800 | 5.830 | 5.312 | 45,557,800 |
| 2022-09-22 | 6.110 | 6.290 | 6.060 | 6.150 | 5.604 | 44,004,919 |
| 2022-09-21 | 6.020 | 6.210 | 5.900 | 6.120 | 5.577 | 44,794,500 |
| 2022-09-20 | 6.070 | 6.250 | 5.930 | 6.180 | 5.631 | 57,963,180 |
| 2022-09-19 | 5.750 | 6.140 | 5.750 | 5.990 | 5.458 | 60,159,294 |
| 2022-09-16 | 6.650 | 6.650 | 6.190 | 6.190 | 5.641 | 66,526,006 |
| 2022-09-15 | 7.010 | 7.160 | 6.480 | 6.880 | 6.269 | 114,218,423 |
| 2022-09-14 | 7.050 | 7.850 | 6.880 | 7.180 | 6.543 | 143,224,248 |
| 2022-09-13 | 6.810 | 7.490 | 6.330 | 7.490 | 6.825 | 176,477,432 |
| 2022-09-09 | 6.410 | 6.810 | 6.180 | 6.810 | 6.205 | 159,736,576 |
| 2022-09-08 | 5.610 | 6.190 | 5.520 | 6.190 | 5.641 | 94,749,896 |
| 2022-09-07 | 5.620 | 5.690 | 5.560 | 5.630 | 5.130 | 23,037,000 |
| 2022-09-06 | 5.600 | 5.620 | 5.450 | 5.610 | 5.112 | 25,019,500 |
| 2022-09-05 | 5.400 | 5.560 | 5.400 | 5.560 | 5.066 | 23,197,100 |
| 2022-09-02 | 5.350 | 5.450 | 5.310 | 5.430 | 4.948 | 20,313,121 |
| 2022-09-01 | 5.290 | 5.520 | 5.290 | 5.360 | 4.884 | 31,342,200 |
| 2022-08-31 | 5.380 | 5.510 | 5.240 | 5.290 | 4.820 | 30,813,056 |
| 2022-08-30 | 5.500 | 5.580 | 5.340 | 5.410 | 4.930 | 24,602,988 |
| 2022-08-29 | 5.360 | 5.580 | 5.230 | 5.550 | 5.057 | 25,747,501 |
| 2022-08-26 | 5.650 | 5.670 | 5.440 | 5.440 | 4.957 | 43,253,510 |
| 2022-08-25 | 5.590 | 5.820 | 5.570 | 5.740 | 5.230 | 61,483,511 |
| 2022-08-24 | 5.630 | 5.680 | 5.420 | 5.480 | 4.994 | 37,076,500 |
| 2022-08-23 | 5.650 | 5.700 | 5.600 | 5.630 | 5.130 | 22,856,422 |
| 2022-08-22 | 5.660 | 5.770 | 5.600 | 5.650 | 5.148 | 34,290,894 |
| 2022-08-19 | 6.100 | 6.100 | 5.720 | 5.730 | 5.221 | 62,889,022 |
| 2022-08-18 | 5.810 | 6.150 | 5.810 | 6.110 | 5.568 | 88,018,704 |
| 2022-08-17 | 5.820 | 6.040 | 5.680 | 5.930 | 5.404 | 69,836,517 |
| 2022-08-16 | 5.790 | 5.870 | 5.700 | 5.810 | 5.294 | 50,881,864 |
| 2022-08-15 | 5.650 | 5.770 | 5.610 | 5.760 | 5.249 | 41,677,996 |
| 2022-08-12 | 5.660 | 5.720 | 5.600 | 5.620 | 5.121 | 33,998,000 |
| 2022-08-11 | 5.690 | 5.770 | 5.630 | 5.680 | 5.176 | 50,401,784 |
| 2022-08-10 | 5.910 | 5.930 | 5.670 | 5.670 | 5.167 | 66,021,297 |
| 2022-08-09 | 6.300 | 6.330 | 5.840 | 5.880 | 5.358 | 82,166,896 |
| 2022-08-08 | 6.080 | 6.620 | 6.080 | 6.180 | 5.631 | 95,797,039 |
| 2022-08-05 | 6.140 | 6.490 | 5.860 | 6.260 | 5.704 | 101,563,450 |
| 2022-08-04 | 6.210 | 6.430 | 6.140 | 6.140 | 5.595 | 86,507,192 |
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.