Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.150	11.190	10.960	10.970	10.734	8,284,695
2023-10-31	11.280	11.330	10.970	11.170	10.930	10,928,119
2023-10-30	11.220	11.360	10.980	11.340	11.096	8,430,280
2023-10-27	11.030	11.250	11.030	11.250	11.008	5,693,139
2023-10-26	11.220	11.220	11.000	11.130	10.891	4,777,283
2023-10-25	11.360	11.470	11.210	11.250	11.008	4,990,480
2023-10-24	10.920	11.320	10.880	11.280	11.038	6,642,900
2023-10-23	11.030	11.130	10.830	10.920	10.685	5,419,379
2023-10-20	11.000	11.310	10.930	11.140	10.901	7,419,200
2023-10-19	11.010	11.200	10.910	11.030	10.793	4,619,623
2023-10-18	11.260	11.280	11.000	11.010	10.773	4,537,014
2023-10-17	11.330	11.360	11.100	11.220	10.979	3,680,074
2023-10-16	11.460	11.540	11.230	11.280	11.038	5,121,240
2023-10-13	11.660	11.700	11.410	11.510	11.263	5,281,520
2023-10-12	11.720	11.760	11.610	11.670	11.419	4,252,080
2023-10-11	11.760	11.800	11.600	11.670	11.419	4,517,060
2023-10-10	11.720	11.860	11.700	11.740	11.488	4,733,180
2023-10-09	12.130	12.130	11.600	11.750	11.498	8,809,515
2023-09-28	11.930	12.130	11.930	12.110	11.850	5,260,920
2023-09-27	12.010	12.080	11.900	11.910	11.654	4,992,260
2023-09-26	12.030	12.130	11.990	12.040	11.781	4,676,321
2023-09-25	12.400	12.400	11.980	12.050	11.791	9,601,182
2023-09-22	12.130	12.440	12.080	12.420	12.153	6,218,841
2023-09-21	12.260	12.440	12.150	12.180	11.918	5,845,732
2023-09-20	12.180	12.410	12.150	12.270	12.006	6,083,920
2023-09-19	12.350	12.360	12.210	12.230	11.967	4,759,406
2023-09-18	12.360	12.430	12.260	12.350	12.085	6,400,840
2023-09-15	12.550	12.600	12.360	12.420	12.153	5,935,240
2023-09-14	12.620	12.640	12.380	12.460	12.192	7,001,360
2023-09-13	12.630	12.760	12.560	12.620	12.349	7,125,360
2023-09-12	12.840	12.860	12.590	12.640	12.368	9,130,796
2023-09-11	12.980	13.070	12.700	12.870	12.593	9,756,527
2023-09-08	13.400	13.400	12.980	13.040	12.760	13,001,560
2023-09-07	13.500	13.800	13.420	13.420	13.132	11,998,094
2023-09-06	13.200	13.700	13.060	13.630	13.337	17,112,912
2023-09-05	13.870	13.920	13.190	13.270	12.985	16,097,540
2023-09-04	14.000	14.360	13.770	13.850	13.552	18,228,190
2023-09-01	14.370	14.430	13.640	13.760	13.464	22,040,040
2023-08-31	15.350	15.400	14.050	14.120	13.817	35,829,254
2023-08-30	15.300	15.850	15.180	15.310	14.981	42,627,455
2023-08-29	14.560	15.390	14.300	15.280	14.952	36,421,084
2023-08-28	14.750	14.990	13.820	14.450	14.139	36,691,915
2023-08-25	13.500	13.810	13.340	13.630	13.337	14,833,320
2023-08-24	13.520	13.670	13.200	13.470	13.181	8,607,360
2023-08-23	13.500	13.800	13.190	13.480	13.190	10,495,960
2023-08-22	13.480	13.680	13.400	13.590	13.298	9,829,754
2023-08-21	13.700	13.900	13.490	13.520	13.229	11,355,580
2023-08-18	14.100	14.300	13.610	13.610	13.318	12,096,661
2023-08-17	13.800	14.200	13.720	14.090	13.787	13,266,700
2023-08-16	13.510	14.420	13.400	14.060	13.758	21,705,336
2023-08-15	13.680	13.920	13.540	13.680	13.386	14,897,247
2023-08-14	13.880	13.910	13.400	13.720	13.425	23,470,110
2023-08-11	14.560	14.840	14.170	14.300	13.993	32,406,320
2023-08-10	13.800	14.240	13.710	14.000	13.699	14,780,084
2023-08-09	13.810	14.220	13.710	13.790	13.494	17,143,821
2023-08-08	14.040	14.240	13.770	13.810	13.513	18,130,815
2023-08-07	14.480	14.500	13.960	14.030	13.729	26,017,402
2023-08-04	15.280	15.280	14.510	14.570	14.257	38,321,845
2023-08-03	14.380	15.550	14.180	15.280	14.952	44,611,292
2023-08-02	13.960	14.920	13.960	14.540	14.228	31,637,076

← NewerPage 13 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.