Shanxi Sanwei Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	3.900	4.130	3.810	4.070	3.709	12,592,330
2022-05-09	3.880	4.000	3.810	3.930	3.581	8,417,100
2022-05-06	3.830	3.890	3.760	3.840	3.499	7,656,601
2022-05-05	3.800	3.990	3.770	3.920	3.572	9,815,541
2022-04-29	3.750	3.850	3.720	3.790	3.454	11,032,657
2022-04-28	3.750	3.870	3.660	3.820	3.481	12,448,910
2022-04-27	3.610	3.820	3.500	3.740	3.408	13,134,281
2022-04-26	3.660	3.840	3.530	3.650	3.326	16,617,637
2022-04-25	3.970	3.970	3.660	3.670	3.344	10,794,200
2022-04-22	4.090	4.120	3.970	4.010	3.654	8,871,700
2022-04-21	4.350	4.390	4.050	4.100	3.736	11,363,800
2022-04-20	4.360	4.600	4.330	4.410	4.019	12,064,200
2022-04-19	4.210	4.430	4.210	4.380	3.991	11,033,450
2022-04-18	4.270	4.290	4.150	4.210	3.836	8,680,800
2022-04-15	4.500	4.590	4.250	4.270	3.891	16,040,120
2022-04-14	4.590	4.620	4.490	4.550	4.146	8,783,900
2022-04-13	4.630	4.720	4.530	4.590	4.183	14,541,125
2022-04-12	4.560	4.720	4.550	4.670	4.255	18,109,590
2022-04-11	4.750	4.900	4.620	4.680	4.265	30,873,457
2022-04-08	4.450	4.690	4.450	4.690	4.274	15,240,857
2022-04-07	4.550	4.640	4.450	4.460	4.064	11,736,481
2022-04-06	4.440	4.690	4.420	4.540	4.137	12,014,429
2022-04-01	4.440	4.520	4.360	4.460	4.064	6,703,600
2022-03-31	4.480	4.490	4.400	4.440	4.046	8,357,409
2022-03-30	4.560	4.590	4.450	4.480	4.082	7,750,381
2022-03-29	4.690	4.690	4.520	4.560	4.155	8,482,300
2022-03-28	4.590	4.710	4.450	4.670	4.255	10,934,600
2022-03-25	4.620	4.630	4.530	4.590	4.183	8,083,800
2022-03-24	4.610	4.800	4.540	4.600	4.192	13,992,020
2022-03-23	4.660	4.810	4.520	4.600	4.192	16,202,430
2022-03-22	4.690	4.970	4.610	4.720	4.301	19,974,700
2022-03-21	4.830	4.830	4.600	4.700	4.283	26,005,800
2022-03-18	4.780	4.820	4.390	4.770	4.347	40,991,182
2022-03-17	4.020	4.380	3.990	4.380	3.991	18,423,300
2022-03-16	4.050	4.120	3.820	3.980	3.627	21,010,419
2022-03-15	4.370	4.370	3.950	3.950	3.599	12,377,760
2022-03-14	4.530	4.570	4.310	4.330	3.946	7,218,410
2022-03-11	4.460	4.560	4.370	4.530	4.128	7,664,601
2022-03-10	4.550	4.610	4.450	4.520	4.119	7,492,851
2022-03-09	4.480	4.610	4.220	4.490	4.091	11,358,720
2022-03-08	4.610	4.650	4.410	4.440	4.046	10,710,182
2022-03-07	4.680	4.720	4.570	4.620	4.210	12,771,478
2022-03-04	4.760	4.770	4.620	4.680	4.265	8,160,100
2022-03-03	4.770	4.820	4.730	4.760	4.337	9,979,900
2022-03-02	4.750	4.840	4.720	4.770	4.347	8,027,887
2022-03-01	4.700	4.850	4.700	4.780	4.356	11,717,087
2022-02-28	4.660	4.750	4.560	4.700	4.283	12,323,100
2022-02-25	4.760	4.860	4.640	4.660	4.246	13,628,227
2022-02-24	4.960	5.000	4.620	4.710	4.292	22,626,558
2022-02-23	4.960	5.060	4.870	4.990	4.547	22,160,102
2022-02-22	4.920	4.990	4.840	4.960	4.520	22,579,340
2022-02-21	4.750	5.230	4.740	5.010	4.565	49,887,873
2022-02-18	4.710	5.170	4.650	5.160	4.702	67,422,829
2022-02-17	4.800	4.890	4.630	4.700	4.283	41,904,792
2022-02-16	4.270	4.710	4.250	4.710	4.292	31,252,771
2022-02-15	4.230	4.280	4.210	4.280	3.900	4,420,100
2022-02-14	4.280	4.320	4.210	4.280	3.900	4,557,538
2022-02-11	4.380	4.400	4.270	4.300	3.918	5,958,000
2022-02-10	4.380	4.470	4.330	4.400	4.009	5,163,301
2022-02-09	4.430	4.490	4.340	4.390	4.000	7,745,132

← NewerPage 19 of 21 · 1,218 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.