Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.860	12.180	11.730	12.050	11.791	19,323,040
2024-01-24	11.280	11.690	11.200	11.680	11.429	14,341,539
2024-01-23	11.010	11.180	10.580	11.120	10.881	10,159,179
2024-01-22	11.700	12.000	10.870	11.010	10.773	14,444,048
2024-01-19	11.550	12.110	11.510	11.860	11.605	15,567,981
2024-01-18	11.420	11.690	11.310	11.680	11.429	11,358,280
2024-01-17	11.400	12.140	11.250	11.580	11.331	14,346,246
2024-01-16	11.460	11.600	11.240	11.430	11.184	5,593,320
2024-01-15	11.340	11.590	11.230	11.510	11.263	5,507,361
2024-01-12	11.320	11.630	11.260	11.350	11.106	6,006,592
2024-01-11	11.010	11.380	11.010	11.340	11.096	5,855,981
2024-01-10	11.370	11.370	11.080	11.080	10.842	6,122,720
2024-01-09	11.200	11.530	11.150	11.420	11.175	9,496,100
2024-01-08	11.770	11.950	11.120	11.120	10.881	10,771,480
2024-01-05	11.360	11.610	11.280	11.360	11.116	5,979,300
2024-01-04	11.350	11.420	11.200	11.380	11.135	5,638,520
2024-01-03	11.340	11.740	11.300	11.450	11.204	9,909,921
2024-01-02	10.990	11.880	10.900	11.320	11.077	12,014,660
2023-12-29	11.000	11.080	10.910	11.010	10.773	4,684,291
2023-12-28	10.790	11.010	10.580	10.970	10.734	5,997,040
2023-12-27	10.640	10.870	10.640	10.780	10.548	3,711,340
2023-12-26	10.810	10.870	10.550	10.640	10.411	5,866,001
2023-12-25	11.320	11.350	10.790	10.840	10.607	9,353,360
2023-12-22	11.620	11.640	11.310	11.360	11.116	7,103,171
2023-12-21	11.370	11.680	11.350	11.630	11.380	6,767,472
2023-12-20	11.780	11.880	11.460	11.480	11.233	6,776,630
2023-12-19	12.010	12.130	11.650	11.770	11.517	10,330,891
2023-12-18	12.230	12.540	12.000	12.030	11.771	13,236,780
2023-12-15	12.390	12.580	12.170	12.260	11.997	19,379,635
2023-12-14	11.750	12.840	11.750	12.370	12.104	30,160,946
2023-12-13	11.730	11.880	11.610	11.680	11.429	12,959,140
2023-12-12	11.790	12.060	11.500	11.910	11.654	22,207,480
2023-12-11	11.480	11.580	11.190	11.530	11.282	6,932,640
2023-12-08	11.590	11.650	11.400	11.500	11.253	9,919,461
2023-12-07	11.470	11.740	11.360	11.600	11.351	9,636,436
2023-12-06	11.190	11.520	11.190	11.480	11.233	6,048,981
2023-12-05	11.400	11.440	11.200	11.200	10.959	4,962,021
2023-12-04	11.630	11.640	11.360	11.430	11.184	5,518,801
2023-12-01	11.540	11.680	11.420	11.610	11.361	5,656,820
2023-11-30	11.480	11.590	11.400	11.520	11.272	5,380,180
2023-11-29	11.620	11.650	11.450	11.480	11.233	7,694,700
2023-11-28	11.710	11.750	11.560	11.620	11.370	7,857,163
2023-11-27	11.780	11.930	11.650	11.690	11.439	12,107,266
2023-11-24	12.380	12.470	11.970	11.980	11.723	14,963,940
2023-11-23	12.050	12.500	11.870	12.350	12.085	23,144,018
2023-11-22	11.990	12.920	11.990	12.490	12.222	34,996,184
2023-11-21	11.640	12.080	11.630	11.840	11.586	17,710,332
2023-11-20	11.620	11.780	11.560	11.600	11.351	6,039,520
2023-11-17	11.650	11.650	11.460	11.630	11.380	5,236,308
2023-11-16	11.590	11.710	11.410	11.640	11.390	7,263,228
2023-11-15	11.640	11.800	11.540	11.570	11.321	8,998,040
2023-11-14	11.330	11.580	11.280	11.580	11.331	7,023,400
2023-11-13	11.330	11.450	11.210	11.350	11.106	5,079,420
2023-11-10	11.420	11.450	11.160	11.350	11.106	6,053,121
2023-11-09	11.680	11.770	11.380	11.500	11.253	9,132,300
2023-11-08	11.440	11.700	11.340	11.590	11.341	10,567,835
2023-11-07	11.320	11.540	11.240	11.400	11.155	10,865,156
2023-11-06	10.900	11.390	10.900	11.300	11.057	12,586,601
2023-11-03	10.900	10.970	10.840	10.870	10.636	5,069,292
2023-11-02	10.950	11.040	10.800	10.900	10.666	6,832,366

← NewerPage 12 of 21 · 1,219 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.