Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.210	11.290	10.920	11.060	10.822	11,079,372
2024-04-29	10.540	11.430	10.490	11.350	11.106	18,938,994
2024-04-26	10.520	10.740	10.240	10.700	10.470	10,845,264
2024-04-25	10.750	10.930	10.660	10.750	10.519	6,338,380
2024-04-24	10.600	10.820	10.340	10.700	10.470	6,892,800
2024-04-23	10.690	10.760	10.600	10.660	10.431	4,642,121
2024-04-22	10.490	10.750	10.400	10.700	10.470	7,432,790
2024-04-19	10.460	10.550	10.330	10.490	10.265	5,641,111
2024-04-18	10.640	10.650	10.450	10.450	10.225	6,393,520
2024-04-17	10.310	10.680	10.310	10.640	10.411	7,265,901
2024-04-16	10.610	10.730	10.160	10.310	10.088	8,380,881
2024-04-15	10.850	11.040	10.500	10.770	10.539	7,572,769
2024-04-12	11.060	11.120	10.760	10.840	10.607	5,757,780
2024-04-11	10.960	11.200	10.890	11.070	10.832	5,294,940
2024-04-10	11.530	11.530	10.960	11.100	10.861	9,539,910
2024-04-09	11.330	11.620	11.290	11.590	11.341	6,553,043
2024-04-08	11.850	11.850	11.360	11.370	11.126	10,550,300
2024-04-03	12.110	12.130	11.820	11.900	11.644	10,917,508
2024-04-02	12.270	12.450	12.060	12.190	11.928	12,504,617
2024-04-01	12.260	12.420	12.070	12.350	12.085	15,286,180
2024-03-29	12.510	12.640	12.380	12.400	12.134	8,635,100
2024-03-28	12.360	12.790	12.220	12.740	12.466	22,054,490
2024-03-27	12.150	13.000	12.100	12.560	12.290	27,061,936
2024-03-26	11.790	12.520	11.710	12.290	12.026	22,770,649
2024-03-25	11.580	12.140	11.520	11.850	11.595	13,546,735
2024-03-22	12.010	12.020	11.630	11.690	11.439	12,265,152
2024-03-21	12.030	12.180	11.930	12.050	11.791	11,224,450
2024-03-20	12.040	12.080	11.910	12.000	11.742	8,378,240
2024-03-19	12.110	12.210	12.020	12.050	11.791	9,862,380
2024-03-18	12.180	12.220	11.990	12.220	11.957	12,729,988
2024-03-15	12.180	12.270	12.020	12.200	11.938	11,061,005
2024-03-14	11.960	12.490	11.920	12.280	12.016	18,762,747
2024-03-13	12.200	12.260	11.950	12.070	11.811	17,188,681
2024-03-12	11.930	12.800	11.800	12.370	12.104	24,818,051
2024-03-11	11.880	12.030	11.700	12.010	11.752	10,869,298
2024-03-08	11.960	11.980	11.750	11.930	11.674	10,654,437
2024-03-07	11.680	12.260	11.670	12.100	11.840	18,574,091
2024-03-06	11.790	11.880	11.510	11.780	11.527	11,294,423
2024-03-05	12.000	12.070	11.760	11.840	11.586	13,328,001
2024-03-04	12.100	12.290	11.860	12.170	11.908	20,219,941
2024-03-01	11.460	12.480	11.390	12.350	12.085	30,054,510
2024-02-29	11.110	11.450	11.080	11.440	11.194	15,088,501
2024-02-28	12.090	12.150	11.260	11.290	11.047	24,147,563
2024-02-27	11.470	12.080	11.430	12.050	11.791	19,193,680
2024-02-26	11.750	11.850	11.460	11.620	11.370	15,674,957
2024-02-23	11.750	11.880	11.610	11.870	11.615	15,713,100
2024-02-22	11.490	11.780	11.440	11.760	11.507	16,755,594
2024-02-21	11.290	12.070	11.120	11.620	11.370	20,816,571
2024-02-20	11.300	11.410	11.060	11.360	11.116	14,175,629
2024-02-19	10.950	11.450	10.700	11.430	11.184	19,346,334
2024-02-08	10.540	11.060	10.530	10.950	10.715	18,470,724
2024-02-07	10.880	10.950	10.220	10.270	10.049	19,325,494
2024-02-06	10.750	11.320	10.140	11.060	10.822	26,617,286
2024-02-05	11.880	11.990	11.270	11.270	11.028	25,862,680
2024-02-02	11.560	12.910	11.510	12.520	12.251	46,323,239
2024-02-01	12.620	12.990	11.740	11.740	11.488	32,292,369
2024-01-31	12.770	13.400	12.410	13.040	12.760	33,223,166
2024-01-30	12.370	13.600	12.240	12.720	12.447	39,378,330
2024-01-29	14.590	14.590	13.010	13.080	12.799	56,378,980
2024-01-26	12.030	13.260	11.990	13.260	12.975	27,300,301

← NewerPage 11 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.