Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.150	8.150	7.890	8.030	8.030	2,309,360
2024-07-26	7.930	8.160	7.930	8.120	8.120	2,365,080
2024-07-25	7.800	7.990	7.790	7.930	7.930	3,170,240
2024-07-24	8.180	8.190	7.800	7.830	7.830	4,677,901
2024-07-23	8.260	8.390	8.150	8.150	8.150	3,350,038
2024-07-22	8.280	8.340	8.130	8.240	8.240	2,644,160
2024-07-19	8.400	8.400	8.210	8.290	8.290	2,981,477
2024-07-18	8.400	8.450	8.160	8.420	8.420	3,631,341
2024-07-17	8.390	8.630	8.390	8.470	8.470	3,911,457
2024-07-16	8.350	8.450	8.310	8.430	8.430	3,077,752
2024-07-15	8.610	8.700	8.370	8.390	8.390	3,609,995
2024-07-12	8.590	8.970	8.550	8.690	8.690	5,763,215
2024-07-11	8.550	8.640	8.450	8.620	8.620	3,373,473
2024-07-10	8.480	8.550	8.350	8.410	8.410	3,186,380
2024-07-09	8.640	8.690	8.200	8.570	8.570	5,774,515
2024-07-08	9.220	9.250	8.600	8.610	8.610	5,191,783
2024-07-05	9.110	9.300	9.060	9.250	9.250	1,994,023
2024-07-04	9.600	9.600	9.190	9.200	9.200	4,259,720
2024-07-03	9.700	9.740	9.590	9.620	9.620	2,821,510
2024-07-02	9.730	9.830	9.620	9.690	9.690	3,719,220
2024-07-01	9.600	9.840	9.520	9.800	9.800	5,228,080
2024-06-28	9.630	9.760	9.540	9.570	9.570	3,769,375
2024-06-27	9.850	9.960	9.670	9.680	9.680	3,436,515
2024-06-26	9.800	9.890	9.650	9.870	9.870	4,393,040
2024-06-25	9.660	9.980	9.550	9.870	9.870	6,392,120
2024-06-24	9.780	10.120	9.450	9.690	9.690	6,951,920
2024-06-21	9.830	10.070	9.800	9.910	9.910	5,253,043
2024-06-20	9.680	10.020	9.660	9.910	9.910	8,161,122
2024-06-19	9.400	10.190	9.380	9.790	9.790	13,037,320
2024-06-18	9.210	9.370	9.180	9.360	9.360	3,502,120
2024-06-17	9.300	9.380	9.170	9.210	9.210	3,418,839
2024-06-14	9.120	9.450	9.090	9.350	9.350	4,089,700
2024-06-13	9.410	9.490	9.210	9.220	9.220	3,997,913
2024-06-12	9.300	9.440	9.260	9.400	9.400	3,455,001
2024-06-11	9.490	9.490	9.290	9.340	9.340	3,868,080
2024-06-07	9.250	9.570	9.250	9.520	9.520	5,511,282
2024-06-06	9.900	9.960	9.220	9.230	9.230	8,614,620
2024-06-05	10.290	10.320	10.050	10.050	9.834	4,563,660
2024-06-04	10.270	10.450	10.040	10.360	10.137	6,163,420
2024-06-03	10.490	10.500	10.210	10.310	10.088	4,512,919
2024-05-31	10.410	10.530	10.380	10.510	10.284	4,556,260
2024-05-30	10.560	10.560	10.350	10.410	10.186	5,529,100
2024-05-29	10.440	10.820	10.440	10.630	10.402	7,494,261
2024-05-28	10.810	10.890	10.440	10.440	10.216	7,328,820
2024-05-27	10.810	10.860	10.460	10.760	10.529	9,067,513
2024-05-24	11.210	11.260	10.740	10.810	10.578	9,927,201
2024-05-23	11.560	11.700	11.110	11.320	11.077	16,820,447
2024-05-22	11.710	12.230	11.660	11.740	11.488	21,882,552
2024-05-21	11.600	11.850	11.570	11.710	11.458	12,379,845
2024-05-20	11.900	11.990	11.630	11.690	11.439	20,610,966
2024-05-17	11.500	12.370	11.220	12.190	11.928	32,252,286
2024-05-16	11.080	11.520	11.080	11.420	11.175	19,597,461
2024-05-15	10.940	11.290	10.840	11.050	10.813	10,919,940
2024-05-14	10.890	11.040	10.820	10.940	10.705	5,523,820
2024-05-13	11.060	11.060	10.800	10.960	10.724	7,914,120
2024-05-10	10.850	11.320	10.780	11.220	10.979	15,104,018
2024-05-09	10.720	10.970	10.720	10.800	10.568	5,924,945
2024-05-08	11.030	11.060	10.700	10.700	10.470	8,197,720
2024-05-07	11.200	11.370	11.010	11.190	10.950	10,663,972
2024-05-06	11.390	11.600	11.090	11.140	10.901	12,010,040

← NewerPage 10 of 21 · 1,212 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.