Henan Shuanghui Investment & Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.840	25.260	24.800	25.060	25.060	14,147,012
2026-07-22	24.680	25.030	24.450	25.000	25.000	18,550,531
2026-07-21	25.200	25.850	24.730	24.790	24.790	25,191,957
2026-07-20	24.450	25.350	24.380	25.320	25.320	20,682,049
2026-07-17	24.410	24.790	24.320	24.600	24.600	17,572,457
2026-07-16	24.010	24.450	23.930	24.400	24.400	16,011,089
2026-07-15	23.360	24.170	23.280	24.100	24.100	18,236,652
2026-07-14	23.520	23.770	23.260	23.480	23.480	17,051,469
2026-07-13	23.380	23.700	23.180	23.640	23.640	13,849,656
2026-07-10	23.030	23.430	22.830	23.370	23.370	13,700,032
2026-07-09	23.030	23.200	22.920	23.060	23.060	8,170,259
2026-07-08	23.090	23.250	22.610	23.100	23.100	15,761,258
2026-07-07	23.400	23.440	22.990	23.200	23.200	11,196,593
2026-07-06	23.310	23.620	23.060	23.420	23.420	17,973,600
2026-07-03	23.280	23.600	23.030	23.300	23.300	12,014,167
2026-07-02	23.340	23.580	22.890	23.280	23.280	12,921,825
2026-07-01	22.390	23.320	22.320	23.220	23.220	15,457,878
2026-06-30	22.700	22.740	22.250	22.400	22.400	12,164,632
2026-06-29	22.810	23.120	22.130	22.790	22.790	16,467,391
2026-06-26	22.570	23.080	22.470	22.800	22.800	12,990,895
2026-06-25	22.570	22.920	22.330	22.670	22.670	14,550,896
2026-06-24	22.790	23.020	22.570	22.570	22.570	8,907,860
2026-06-23	22.890	23.220	22.760	22.780	22.780	13,644,283
2026-06-22	22.730	23.070	22.440	22.860	22.860	13,506,586
2026-06-18	23.030	23.150	22.720	22.790	22.790	10,291,020
2026-06-17	23.600	23.620	23.010	23.050	23.050	12,315,110
2026-06-16	24.200	24.260	23.470	23.540	23.540	15,549,050
2026-06-15	24.200	24.210	23.900	24.150	24.150	13,477,730
2026-06-12	24.200	24.400	24.080	24.170	24.170	12,066,530
2026-06-11	24.380	24.500	24.100	24.170	24.170	9,561,900
2026-06-10	24.100	24.580	24.050	24.320	24.320	9,960,784
2026-06-09	24.220	24.640	24.060	24.080	24.080	12,914,289
2026-06-08	24.290	24.760	23.940	24.150	24.150	14,936,082
2026-06-05	24.350	25.200	24.350	24.760	24.760	12,980,420
2026-06-04	24.630	24.780	24.280	24.330	24.330	8,536,710
2026-06-03	24.890	24.890	24.420	24.630	24.630	9,422,339
2026-06-02	24.990	25.230	24.840	24.930	24.930	8,053,262
2026-06-01	25.000	25.140	24.680	25.030	25.030	13,986,700
2026-05-29	24.720	25.110	24.650	25.020	25.020	14,009,880
2026-05-28	24.570	25.090	24.440	24.720	24.720	13,238,890
2026-05-27	24.200	24.730	23.890	24.680	24.680	17,903,820
2026-05-26	25.200	25.200	24.350	24.520	24.520	25,386,070
2026-05-25	25.660	25.850	25.500	25.810	25.810	9,288,289
2026-05-22	25.900	25.980	25.600	25.730	25.730	8,947,156
2026-05-21	26.240	26.390	25.880	25.880	25.880	9,682,330
2026-05-20	26.300	26.820	26.200	26.280	26.280	8,737,847
2026-05-19	26.300	26.500	26.160	26.280	26.280	7,620,387
2026-05-18	26.560	26.560	26.180	26.320	26.320	10,744,660
2026-05-15	26.610	26.880	26.410	26.580	26.580	9,267,705
2026-05-14	26.580	26.980	26.500	26.810	26.810	11,554,550
2026-05-13	26.800	26.890	26.460	26.580	26.580	10,792,210
2026-05-12	27.160	27.300	26.740	26.850	26.850	11,306,200
2026-05-11	26.860	27.430	26.580	27.150	27.150	18,926,471
2026-05-08	27.300	27.480	26.850	26.890	26.890	10,965,640
2026-05-07	27.500	27.630	27.050	27.220	27.220	12,066,490
2026-05-06	27.810	27.840	27.000	27.710	27.710	15,099,200
2026-04-30	27.620	28.030	27.550	27.730	27.730	11,200,610
2026-04-29	28.350	28.650	27.580	27.620	27.620	17,259,789
2026-04-28	28.780	29.180	28.600	29.100	28.300	12,389,770
2026-04-27	29.100	29.190	28.740	28.790	27.999	9,878,181

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.8000 CNY
2025-08-22	0.6500 CNY
2025-04-30	0.7500 CNY
2024-09-11	0.6600 CNY
2024-04-26	0.7000 CNY
2023-09-11	0.7500 CNY
2023-04-27	1.0000 CNY
2022-09-15	0.6000 CNY
2022-04-29	1.2980 CNY
2021-05-21	1.6800 CNY
2020-11-25	0.6400 CNY
2020-06-10	1.0000 CNY
2019-04-22	0.5500 CNY

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