Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.670	9.670	8.970	9.630	9.630	11,141,767
2026-10-22	10.160	10.160	9.500	9.500	9.500	8,979,400
2026-10-21	10.470	10.470	10.000	10.090	10.090	7,524,100
2026-10-20	10.260	10.260	10.010	10.080	10.080	7,708,565
2026-10-19	10.620	10.620	9.820	10.140	10.140	13,941,065
2026-10-16	11.210	11.210	10.540	10.580	10.580	14,903,552
2026-10-15	10.790	10.950	10.490	10.540	10.540	9,544,914
2026-10-14	11.240	11.340	10.760	10.760	10.760	11,893,618
2026-10-13	11.190	11.360	10.900	11.200	11.200	13,273,940
2026-10-12	11.710	11.800	11.220	11.310	11.310	17,209,808
2026-10-09	11.500	11.900	11.010	11.850	11.850	28,008,812
2026-10-08	11.150	11.860	11.140	11.500	11.500	23,218,433
2026-09-30	11.020	11.430	10.450	11.240	11.240	25,886,180
2026-09-29	11.500	11.760	11.240	11.550	11.550	26,360,847
2026-09-28	10.660	11.580	10.490	11.200	11.200	22,035,844
2026-09-24	10.760	10.900	10.550	10.640	10.640	5,538,601
2026-09-23	10.950	11.180	10.770	10.820	10.820	7,269,500
2026-09-22	10.940	11.020	10.650	10.870	10.870	6,503,620
2026-09-21	10.430	11.060	10.200	10.970	10.970	9,746,500
2026-09-18	10.300	10.470	10.160	10.450	10.450	5,238,500
2026-09-17	10.090	10.280	9.940	10.190	10.190	5,011,304
2026-09-16	9.850	10.080	9.790	10.050	10.050	3,711,900
2026-09-15	10.320	10.320	9.920	9.970	9.970	4,637,628
2026-09-14	10.330	10.380	10.140	10.270	10.270	3,938,500
2026-09-11	10.430	10.600	10.180	10.300	10.300	5,586,701
2026-09-10	10.800	10.880	10.570	10.580	10.580	4,693,420
2026-09-09	10.870	11.100	10.860	10.860	10.860	7,859,985
2026-09-08	10.600	11.350	10.560	11.050	11.050	10,522,561
2026-09-07	10.500	10.640	10.430	10.580	10.580	4,592,000
2026-09-04	10.620	10.810	10.500	10.530	10.530	5,044,100
2026-09-03	10.860	10.870	10.550	10.570	10.570	5,755,881
2026-09-02	10.960	11.120	10.620	10.760	10.760	7,663,269
2026-09-01	10.720	11.060	10.650	10.950	10.950	11,461,267
2026-08-31	11.680	11.970	10.800	10.840	10.840	20,392,901
2026-08-28	10.940	11.740	10.900	11.450	11.450	12,942,661
2026-08-27	10.800	11.180	10.670	10.970	10.970	10,274,580
2026-08-26	10.400	11.120	10.370	10.740	10.740	11,970,680
2026-08-25	9.890	10.450	9.870	10.420	10.420	7,201,666
2026-08-24	10.140	10.170	9.870	9.950	9.950	4,101,027
2026-08-21	10.000	10.140	9.870	10.090	10.090	4,006,320
2026-08-20	9.930	10.270	9.760	10.130	10.130	5,325,240
2026-08-19	10.170	10.200	9.800	9.850	9.850	5,615,200
2026-08-18	10.170	10.240	10.000	10.110	10.110	3,591,800
2026-08-17	10.100	10.190	9.950	10.170	10.170	3,487,940
2026-08-14	10.310	10.450	9.970	10.100	10.100	6,427,063
2026-08-13	10.420	10.560	10.180	10.310	10.310	9,002,420
2026-08-12	10.330	10.560	10.250	10.490	10.490	7,033,500
2026-08-11	10.190	10.430	10.080	10.330	10.330	6,147,800
2026-08-10	9.960	10.300	9.900	10.190	10.190	5,507,600
2026-08-07	10.160	10.160	9.740	9.940	9.940	5,368,120
2026-08-06	10.050	10.170	9.960	10.100	10.100	5,092,620
2026-08-05	10.080	10.190	10.010	10.130	10.130	5,620,100
2026-08-04	10.280	10.280	10.040	10.100	10.100	5,801,101
2026-08-03	10.050	10.300	9.930	10.190	10.190	7,309,516
2026-07-31	9.940	10.180	9.940	10.020	10.020	7,254,200
2026-07-30	10.000	10.500	9.920	9.980	9.980	12,734,608
2026-07-29	9.710	10.200	9.610	9.990	9.990	12,876,360
2026-07-28	9.500	9.870	9.440	9.680	9.680	11,277,160
2026-07-27	8.710	9.540	8.710	9.370	9.370	10,516,220
2026-07-24	8.890	9.050	8.780	8.790	8.790	6,180,401

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-06	0.2160 CNY
2023-06-02	0.1200 CNY
2022-05-27	0.0600 CNY
2021-06-11	0.0080 CNY
2020-06-11	0.0110 CNY
2019-06-19	0.0660 CNY

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