Shenzhen
CNY
Shenwan Hongyuan Group Co., Ltd. (000166.SZ)
4.4100
0.0000
(0.00%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
4.2200
4.4400
4.3500
4.4100
4.4100
84,026,203
Nov 3, 2026
4.3000
4.4200
4.2900
4.4100
4.4100
97,904,181
Nov 2, 2026
4.2100
4.3500
4.2100
4.3200
4.3200
111,251,852
Oct 30, 2026
4.2200
4.2500
4.1900
4.2000
4.2000
58,956,409
Oct 29, 2026
4.2800
4.2900
4.2000
4.2400
4.2400
87,864,765
Oct 28, 2026
4.3900
4.4100
4.3300
4.3300
4.3300
51,730,719
Oct 27, 2026
4.4100
4.4200
4.3700
4.3700
4.3700
61,482,240
Oct 26, 2026
4.3400
4.4300
4.3300
4.4100
4.4100
65,224,144
Oct 23, 2026
4.3200
4.3800
4.2500
4.3600
4.3600
87,212,825
Oct 22, 2026
4.3500
4.3700
4.3100
4.3300
4.3300
56,420,142
Oct 21, 2026
4.3800
4.3900
4.3400
4.3500
4.3500
43,233,826
Oct 20, 2026
4.4500
4.4600
4.3600
4.3800
4.3800
61,934,728
Oct 19, 2026
4.4300
4.4700
4.4200
4.4500
4.4500
46,767,231
Oct 16, 2026
4.4600
4.5100
4.4000
4.4400
4.4400
75,653,660
Oct 15, 2026
4.4100
4.4900
4.4000
4.4700
4.4700
97,717,864
Oct 14, 2026
4.4200
4.4800
4.4100
4.4500
4.4500
50,788,465
Oct 13, 2026
4.4300
4.4700
4.4100
4.4200
4.4200
49,528,043
Oct 12, 2026
4.4000
4.4500
4.4000
4.4500
4.4500
57,465,965
Oct 9, 2026
4.3300
4.4200
4.3300
4.4000
4.4000
71,708,143
Oct 8, 2026
4.3800
4.4000
4.3100
4.3300
4.3300
55,405,111
Sep 30, 2026
4.3600
4.4000
4.3500
4.3800
4.3800
41,456,073
Sep 29, 2026
4.3300
4.3900
4.3200
4.3600
4.3600
48,997,212
Sep 28, 2026
4.3800
4.3900
4.3100
4.3400
4.3400
59,371,751
Sep 24, 2026
4.4700
4.4700
4.3800
4.3900
4.3900
50,974,805
Sep 23, 2026
4.4900
4.5000
4.4600
4.4700
4.4700
36,483,806
Sep 22, 2026
4.4700
4.5100
4.4600
4.4900
4.4900
58,412,995
Sep 21, 2026
4.4100
4.4900
4.4000
4.4700
4.4700
61,969,630
Sep 18, 2026
4.3900
4.4200
4.3800
4.4000
4.4000
49,897,580
Sep 17, 2026
4.3800
4.4100
4.3600
4.3700
4.3700
42,779,905
Sep 16, 2026
4.4000
4.4300
4.3400
4.4000
4.4000
58,607,195
Sep 15, 2026
4.4400
4.4500
4.3900
4.4100
4.4100
41,266,025
Sep 14, 2026
4.4300
4.4600
4.4200
4.4400
4.4400
44,292,599
Sep 11, 2026
4.5600
4.5600
4.4300
4.4400
4.4400
94,803,413
Sep 10, 2026
4.5400
4.5800
4.5200
4.5800
4.5800
59,932,366
Sep 9, 2026
4.5400
4.5600
4.5200
4.5500
4.5500
44,058,660
Sep 8, 2026
4.5200
4.5700
4.5100
4.5400
4.5400
69,987,181
Sep 7, 2026
4.5900
4.6000
4.5100
4.5200
4.5200
94,700,866
Sep 4, 2026
4.5500
4.6100
4.5400
4.5900
4.5900
89,487,722
Sep 3, 2026
4.5400
4.6000
4.5300
4.5400
4.5400
71,550,724
Sep 2, 2026
4.5600
4.5800
4.5100
4.5200
4.5200
58,936,377
Sep 1, 2026
4.5600
4.6100
4.5400
4.5800
4.5800
74,632,270
Aug 31, 2026
4.5700
4.5900
4.5400
4.5700
4.5700
62,951,529
Aug 28, 2026
4.5700
4.5900
4.5300
4.5800
4.5800
57,339,416
Aug 27, 2026
4.5500
4.5800
4.5200
4.5700
4.5700
74,206,474
Aug 26, 2026
4.4600
4.5600
4.4500
4.5600
4.5600
90,433,682
Aug 25, 2026
4.4300
4.4700
4.4300
4.4700
4.4700
41,908,720
Aug 24, 2026
4.4000
4.4500
4.4000
4.4400
4.4400
54,390,272
Aug 21, 2026
4.4200
4.4300
4.3800
4.4100
4.4100
35,352,147
Aug 20, 2026
4.4100
4.4400
4.4000
4.4300
4.4300
48,266,845
Aug 19, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
4.4200
4.4500
4.3900
4.4100
4.4100
54,594,293
Aug 18, 2026
4.5400
4.5500
4.4700
4.4900
4.4150
58,206,276
Aug 17, 2026
4.5400
4.5600
4.5100
4.5500
4.4740
42,012,137
Aug 14, 2026
4.5500
4.5700
4.5200
4.5300
4.4543
48,350,331
Aug 13, 2026
4.5600
4.6000
4.5500
4.5600
4.4838
56,019,580
Aug 12, 2026
4.5300
4.5700
4.5200
4.5600
4.4838
50,178,214
Aug 11, 2026
4.5600
4.5800
4.5300
4.5400
4.4642
44,591,567
Aug 10, 2026
4.5400
4.5800
4.5300
4.5600
4.4838
50,346,974
Aug 7, 2026
4.5300
4.5500
4.5000
4.5400
4.4642
66,509,305
Aug 6, 2026
4.6300
4.6400
4.5000
4.5400
4.4642
109,268,039
Aug 5, 2026
4.6700
4.6800
4.6300
4.6400
4.5625
80,065,459
Aug 4, 2026
4.6900
4.7200
4.6500
4.6700
4.5920
65,472,998
Aug 3, 2026
4.6500
4.7100
4.6400
4.6800
4.6018
68,601,977
Jul 31, 2026
4.7000
4.7300
4.6700
4.6900
4.6117
74,692,129
Jul 30, 2026
4.6600
4.7100
4.6400
4.7000
4.6215
84,631,901
Jul 29, 2026
4.6200
4.7000
4.6100
4.6700
4.5920
75,758,683
Jul 28, 2026
4.6400
4.6500
4.6000
4.6100
4.5330
58,959,009
Jul 27, 2026
4.6300
4.6800
4.6000
4.6600
4.5822
63,462,224
Jul 24, 2026
4.7100
4.7300
4.6300
4.6400
4.5625
67,984,905
Jul 23, 2026
4.6700
4.7500
4.6500
4.7300
4.6510
86,894,111
Jul 22, 2026
4.6600
4.6800
4.5900
4.6700
4.5920
70,645,537
Jul 21, 2026
4.7100
4.7800
4.6600
4.6800
4.6018
122,248,740
Jul 20, 2026
4.5900
4.7100
4.5900
4.7100
4.6313
153,464,028
Jul 17, 2026
4.6300
4.6700
4.5700
4.5800
4.5035
115,455,953
Jul 16, 2026
4.6300
4.6600
4.5800
4.6400
4.5625
92,730,600
Jul 15, 2026
4.5500
4.6800
4.5500
4.6600
4.5822
128,874,078
Jul 14, 2026
4.4900
4.5700
4.4600
4.5700
4.4937
100,616,159
Jul 13, 2026
4.4900
4.5300
4.4700
4.5100
4.4347
90,531,966
Jul 10, 2026
4.5700
4.5700
4.4600
4.5100
4.4347
121,321,219
Jul 9, 2026
4.5400
4.5900
4.5100
4.5900
4.5133
100,113,043
Jul 8, 2026
4.5300
4.5900
4.5100
4.5700
4.4937
89,272,676
Jul 7, 2026
4.6300
4.6600
4.5300
4.5500
4.4740
117,447,132
Jul 6, 2026
4.6100
4.6600
4.5600
4.6600
4.5822
157,422,702
Jul 3, 2026
4.5400
4.5900
4.4800
4.5600
4.4838
147,092,134
Jul 2, 2026
4.6000
4.6300
4.5000
4.5200
4.4445
147,724,329
Jul 1, 2026
4.3900
4.6400
4.3800
4.5900
4.5133
190,496,103
Jun 30, 2026
4.4500
4.5300
4.3600
4.4000
4.3265
148,133,371
Jun 29, 2026
4.4000
4.4800
4.3600
4.4600
4.3855
127,580,944
Jun 26, 2026
4.5700
4.6300
4.3900
4.4000
4.3265
162,733,129
Jun 25, 2026
4.4800
4.6500
4.4400
4.6000
4.5232
198,118,954
Jun 24, 2026
4.5700
4.6700
4.4700
4.5000
4.4248
164,246,526
Jun 23, 2026
4.6100
4.7200
4.5800
4.6100
4.5330
189,587,558
Jun 22, 2026
4.4000
4.6600
4.3900
4.6300
4.5527
189,642,539
Jun 18, 2026
4.5600
4.5700
4.4000
4.4100
4.3363
108,974,585
Jun 17, 2026
4.5900
4.6100
4.5500
4.5700
4.4937
108,536,450
Jun 16, 2026
4.5700
4.6100
4.5400
4.6000
4.5232
101,645,828
Jun 15, 2026
4.5500
4.6900
4.5300
4.5900
4.5133
158,488,748
Jun 12, 2026
4.4300
4.5400
4.4100
4.5300
4.4543
148,805,617
Jun 11, 2026
4.3600
4.4600
4.3500
4.4200
4.3462
107,774,590
Jun 10, 2026
4.2800
4.3900
4.2700
4.3800
4.3068
105,491,344
Jun 9, 2026
4.2900
4.3100
4.2300
4.3000
4.2282
78,075,622
Jun 8, 2026
4.3000
4.3200
4.2400
4.2600
4.1888
100,865,486
Jun 5, 2026
4.3100
4.4000
4.3100
4.3300
4.2577
86,675,162
Jun 4, 2026
4.3900
4.4300
4.2800
4.3200
4.2478
89,850,623
Jun 3, 2026
4.4600
4.4600
4.3800
4.4100
4.3363
96,888,512
Jun 2, 2026
4.4300
4.4800
4.4100
4.4600
4.3855
91,041,083
Jun 1, 2026
4.4100
4.4500
4.3600
4.4300
4.3560
98,722,245
May 29, 2026
4.3600
4.4600
4.3400
4.4100
4.3363
118,937,061
May 28, 2026
4.4600
4.4700
4.3400
4.3600
4.2872
97,185,839
May 27, 2026
4.4900
4.5600
4.4200
4.4500
4.3757
83,306,327
May 26, 2026
4.4500
4.5500
4.4300
4.5000
4.4248
106,360,217
May 25, 2026
4.4400
4.4700
4.4100
4.4500
4.3757
73,147,050
May 22, 2026
4.4900
4.5000
4.4000
4.4200
4.3462
97,620,717
May 21, 2026
4.4900
4.6200
4.4600
4.4700
4.3953
137,649,002
May 20, 2026
4.4900
4.5100
4.4500
4.4700
4.3953
65,256,333
May 19, 2026
4.4600
4.5200
4.4500
4.5200
4.4445
94,659,657
May 18, 2026
4.5200
4.5300
4.4300
4.4700
4.3953
102,479,083
May 15, 2026
4.6600
4.6700
4.5200
4.5400
4.4642
131,127,566
May 14, 2026
4.7500
4.7700
4.6600
4.6700
4.5920
87,691,699
May 13, 2026
4.7800
4.7800
4.7000
4.7500
4.6707
99,049,091
May 12, 2026
4.7700
4.8200
4.7500
4.7800
4.7002
110,420,224
May 11, 2026
4.7400
4.7900
4.7100
4.7700
4.6903
99,136,522
May 8, 2026
4.7400
4.7800
4.7200
4.7400
4.6608
69,020,095
May 7, 2026
4.8000
4.8000
4.7300
4.7500
4.6707
75,303,211
May 6, 2026
4.7500
4.8000
4.7400
4.7800
4.7002
87,355,687
Apr 30, 2026
4.7200
4.8000
4.7100
4.7400
4.6608
105,158,300
Apr 29, 2026
4.6800
4.7500
4.6700
4.7400
4.6608
76,473,218
Apr 28, 2026
4.6300
4.7200
4.6100
4.6800
4.6018
96,070,131
Apr 27, 2026
4.6300
4.6600
4.6100
4.6200
4.5428
59,115,150
Apr 24, 2026
4.6400
4.6500
4.6000
4.6300
4.5527
58,436,768
Apr 23, 2026
4.6900
4.7000
4.6300
4.6500
4.5723
81,265,532
Apr 22, 2026
4.6800
4.7500
4.6700
4.6900
4.6117
80,967,473
Apr 21, 2026
4.7300
4.7300
4.6800
4.7000
4.6215
56,358,284
Apr 20, 2026
4.7400
4.7500
4.7200
4.7400
4.6608
52,069,327
Apr 17, 2026
4.7500
4.7600
4.7100
4.7400
4.6608
58,809,149
Apr 16, 2026
4.7700
4.7900
4.7400
4.7500
4.6707
70,175,423
Apr 15, 2026
4.7800
4.7900
4.7400
4.7500
4.6707
54,121,574
Apr 14, 2026
4.7700
4.7900
4.7200
4.7700
4.6903
56,272,550
Apr 13, 2026
4.6900
4.7800
4.6700
4.7500
4.6707
82,709,228
Apr 10, 2026
4.6700
4.8000
4.6700
4.7200
4.6412
145,305,129
Apr 9, 2026
4.7100
4.7100
4.6300
4.6400
4.5625
75,115,197
Apr 8, 2026
4.6900
4.7500
4.6700
4.7400
4.6608
98,771,818
Apr 7, 2026
4.6500
4.6600
4.5900
4.6200
4.5428
54,987,975
Apr 3, 2026
4.6800
4.6900
4.6300
4.6400
4.5625
50,171,600
Apr 2, 2026
4.7300
4.7300
4.6600
4.6700
4.5920
71,664,371
Apr 1, 2026
4.7400
4.7700
4.7100
4.7400
4.6608
66,167,667
Mar 31, 2026
4.7000
4.7700
4.6700
4.6800
4.6018
74,225,704
Mar 30, 2026
4.6700
4.7200
4.6500
4.7000
4.6215
77,194,417
Mar 27, 2026
4.6600
4.7500
4.6600
4.7300
4.6510
59,617,134
Mar 26, 2026
4.7700
4.7800
4.6800
4.6900
4.6117
61,718,253
Mar 25, 2026
4.7300
4.8100
4.7200
4.7700
4.6903
75,494,001
Mar 24, 2026
4.7100
4.7600
4.6500
4.7300
4.6510
76,101,519
Mar 23, 2026
4.8400
4.8500
4.6300
4.6700
4.5920
132,990,433
Mar 20, 2026
4.9400
4.9600
4.8800
4.8900
4.8083
76,162,284
Mar 19, 2026
4.9300
4.9900
4.9200
4.9300
4.8477
100,271,535
Mar 18, 2026
4.9600
4.9700
4.9200
4.9500
4.8673
72,111,464
Mar 17, 2026
4.9500
5.0400
4.9400
4.9800
4.8968
104,686,820
Mar 16, 2026
4.9400
4.9600
4.9100
4.9500
4.8673
65,828,030
Mar 13, 2026
4.9400
4.9900
4.9200
4.9300
4.8477
77,574,224
Mar 12, 2026
4.8900
4.9700
4.8900
4.9600
4.8771
95,938,536
Mar 11, 2026
4.8900
4.9200
4.8600
4.9000
4.8182
65,467,129
Mar 10, 2026
4.8700
4.9000
4.8600
4.8800
4.7985
57,951,334
Mar 9, 2026
4.8500
4.8800
4.8300
4.8500
4.7690
82,137,621
Mar 6, 2026
4.8400
4.9000
4.8300
4.9000
4.8182
67,560,966
Mar 5, 2026
4.8500
4.8700
4.8300
4.8400
4.7592
62,072,736
Mar 4, 2026
4.9200
4.9300
4.8100
4.8100
4.7297
137,040,169
Mar 3, 2026
4.9800
5.0300
4.9300
4.9500
4.8673
123,424,861
Mar 2, 2026
4.9800
4.9900
4.9200
4.9700
4.8870
106,294,273
Feb 27, 2026
4.9900
5.0200
4.9800
5.0100
4.9263
84,037,640
Feb 26, 2026
5.0500
5.0500
4.9900
5.0000
4.9165
88,779,500
Feb 25, 2026
5.0200
5.0900
5.0100
5.0400
4.9558
109,227,389
Feb 24, 2026
5.0500
5.0600
5.0100
5.0100
4.9263
77,059,325
Feb 13, 2026
5.0600
5.0900
5.0100
5.0200
4.9361
76,552,485
Feb 12, 2026
5.1000
5.1000
5.0500
5.0600
4.9755
65,393,298
Feb 11, 2026
5.1000
5.1200
5.0900
5.0900
5.0050
52,088,235
Feb 10, 2026
5.1100
5.1200
5.0900
5.1000
5.0148
62,753,908
Feb 9, 2026
5.1000
5.1300
5.0900
5.1100
5.0246
72,515,298
Feb 6, 2026
5.0700
5.1200
5.0500
5.0700
4.9853
74,232,340
Feb 5, 2026
5.0800
5.1200
5.0500
5.1000
5.0148
96,180,739
Feb 4, 2026
5.0100
5.0900
5.0000
5.0800
4.9951
112,498,365
Feb 3, 2026
5.0500
5.0700
4.9800
5.0200
4.9361
129,239,915
Feb 2, 2026
5.0900
5.1300
5.0200
5.0300
4.9460
141,215,403
Jan 30, 2026
5.1400
5.1600
5.0700
5.0700
4.9853
145,934,075
Jan 29, 2026
5.1100
5.1800
5.0400
5.1700
5.0836
210,289,653
Jan 28, 2026
5.0900
5.1500
5.0700
5.1100
5.0246
172,687,505
Jan 27, 2026
5.1400
5.1400
5.0600
5.0700
4.9853
132,305,562
Jan 26, 2026
5.1000
5.1900
5.1000
5.1300
5.0443
158,001,024
Jan 23, 2026
5.1300
5.1400
5.0900
5.1000
5.0148
124,059,753
Jan 22, 2026
5.1300
5.1600
5.1100
5.1200
5.0345
83,660,232
Jan 21, 2026
5.1500
5.1700
5.1000
5.1200
5.0345
102,557,865
Jan 20, 2026
5.1400
5.1800
5.1300
5.1700
5.0836
110,189,714
Jan 19, 2026
5.1800
5.2100
5.1000
5.1400
5.0541
157,232,059
Jan 16, 2026
5.2700
5.2900
5.1800
5.1800
5.0935
110,788,317
Jan 15, 2026
5.3200
5.3400
5.2300
5.2500
5.1623
132,607,353
Jan 14, 2026
5.3500
5.4600
5.3100
5.3400
5.2508
155,037,722
Jan 13, 2026
5.4400
5.4800
5.3500
5.3700
5.2803
121,008,425
Jan 12, 2026
5.3600
5.4600
5.3300
5.4300
5.3393
156,356,465
Jan 9, 2026
5.3300
5.3800
5.3100
5.3500
5.2606
116,899,553
Jan 8, 2026
5.4000
5.4100
5.3000
5.3200
5.2311
157,275,968
Jan 7, 2026
5.4900
5.4900
5.3900
5.4300
5.3393
118,653,951
Jan 6, 2026
5.2900
5.4900
5.2800
5.4900
5.3983
232,572,529
Jan 5, 2026
5.2600
5.3200
5.2500
5.2900
5.2016
121,977,271
Dec 31, 2025
5.2900
5.3200
5.2600
5.2700
5.1820
69,436,706
Dec 30, 2025
5.2800
5.3200
5.2700
5.2800
5.1918
63,064,661
Dec 29, 2025
5.3300
5.3300
5.2700
5.3000
5.2115
70,257,466
Dec 26, 2025
5.2900
5.3600
5.2700
5.3200
5.2311
90,994,325
Dec 25, 2025
5.2600
5.3300
5.2600
5.3000
5.2115
71,524,847
Dec 24, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
5.2200
5.2800
5.2100
5.2700
5.1820
64,866,437
Dec 23, 2025
5.2700
5.2900
5.2300
5.2400
5.1181
58,485,756
Dec 22, 2025
5.2700
5.3100
5.2500
5.2700
5.1474
60,181,576
Dec 19, 2025
5.2700
5.3200
5.2400
5.2800
5.1571
73,861,759
Dec 18, 2025
5.3300
5.3400
5.2400
5.2800
5.1571
84,940,149
Dec 17, 2025
5.2200
5.3400
5.1700
5.3000
5.1767
111,548,464
Dec 16, 2025
5.2400
5.2700
5.2000
5.2100
5.0888
67,403,692
Dec 15, 2025
5.2000
5.3000
5.1800
5.2500
5.1278
81,389,450
Dec 12, 2025
5.1900
5.2400
5.1800
5.2300
5.1083
83,267,715
Dec 11, 2025
5.2400
5.2500
5.1800
5.1900
5.0692
69,941,991
Dec 10, 2025
5.2200
5.2500
5.1700
5.2400
5.1181
73,499,515
Dec 9, 2025
5.2500
5.2800
5.2100
5.2400
5.1181
100,590,589
Dec 8, 2025
5.2500
5.3500
5.2300
5.2700
5.1474
166,413,950
Dec 5, 2025
5.0800
5.2100
5.0700
5.1900
5.0692
116,022,334
Dec 4, 2025
5.0600
5.1100
5.0500
5.0900
4.9715
56,728,456
Dec 3, 2025
5.1200
5.1400
5.0500
5.0600
4.9422
73,167,590
Dec 2, 2025
5.1700
5.1800
5.1100
5.1200
5.0008
64,911,765
Dec 1, 2025
5.1400
5.1900
5.1300
5.1800
5.0595
61,976,182
Nov 28, 2025
5.1300
5.1600
5.1100
5.1500
5.0302
54,984,910
Nov 27, 2025
5.1400
5.1700
5.1200
5.1400
5.0204
55,532,215
Nov 26, 2025
5.1500
5.1900
5.1300
5.1400
5.0204
64,865,708
Nov 25, 2025
5.1500
5.1800
5.1200
5.1400
5.0204
65,708,361
Nov 24, 2025
5.1800
5.2000
5.1200
5.1400
5.0204
103,170,764
Nov 21, 2025
5.3100
5.3600
5.1600
5.1700
5.0497
128,986,411
Nov 20, 2025
5.4800
5.5400
5.3500
5.3500
5.2255
170,592,343
Nov 19, 2025
5.3000
5.3400
5.2900
5.3200
5.1962
60,387,820
Nov 18, 2025
5.3300
5.3500
5.3000
5.3200
5.1962
67,168,406
Nov 17, 2025
5.4100
5.4200
5.3300
5.3500
5.2255
86,786,966
Nov 14, 2025
5.4400
5.4900
5.4100
5.4200
5.2939
65,801,587
Nov 13, 2025
5.4200
5.4800
5.4100
5.4600
5.3329
87,364,086
Nov 12, 2025
5.4600
5.4800
5.3900
5.4200
5.2939
92,784,886
Nov 11, 2025
5.5300
5.5400
5.4500
5.4700
5.3427
80,267,066
Nov 10, 2025
5.4700
5.5500
5.4600
5.5300
5.4013
89,035,997
Nov 7, 2025
5.4900
5.5100
5.4600
5.4700
5.3427
65,784,628
Nov 6, 2025
5.4600
5.5500
5.4500
5.5100
5.3818
103,579,193
Nov 5, 2025
5.4300
5.4800
5.4200
5.4500
5.3232
58,761,132
Nov 4, 2025
5.4600
5.4800
5.4200
5.4600
5.3329
71,633,926
