Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.720	14.870	14.120	14.260	13.954	34,073,628
2023-07-31	14.480	15.400	14.450	14.670	14.355	48,802,580
2023-07-28	13.950	14.550	13.700	14.230	13.924	44,207,484
2023-07-27	14.310	15.190	13.840	14.190	13.885	54,729,529
2023-07-26	14.330	15.600	14.180	14.750	14.433	66,451,008
2023-07-25	13.200	14.180	13.050	14.180	13.875	51,185,282
2023-07-24	13.800	14.000	12.830	12.890	12.613	43,418,683
2023-07-21	12.770	13.910	12.590	13.300	13.014	38,176,015
2023-07-20	12.550	13.160	12.430	12.820	12.545	30,837,721
2023-07-19	12.110	12.870	12.090	12.560	12.290	29,723,121
2023-07-18	12.080	12.340	11.940	12.180	11.918	14,198,100
2023-07-17	12.180	12.260	11.960	12.100	11.840	17,031,305
2023-07-14	12.280	12.600	12.040	12.300	12.036	37,598,421
2023-07-13	12.000	12.270	11.820	12.270	12.006	28,600,266
2023-07-12	11.400	11.440	10.990	11.150	10.910	12,517,560
2023-07-11	11.510	11.900	11.360	11.500	11.253	11,737,250
2023-07-10	11.610	11.660	11.310	11.330	11.087	8,693,781
2023-07-07	11.480	11.830	11.380	11.610	11.361	14,593,306
2023-07-06	11.210	11.620	11.110	11.510	11.263	12,203,385
2023-07-05	11.330	11.450	11.140	11.280	11.038	8,776,585
2023-07-04	11.420	11.480	11.200	11.310	11.067	10,922,300
2023-07-03	11.440	12.190	11.370	11.540	11.292	18,696,034
2023-06-30	11.380	11.840	11.240	11.440	11.194	12,620,086
2023-06-29	11.420	11.540	11.190	11.290	11.047	11,494,000
2023-06-28	11.610	11.650	11.240	11.530	11.282	13,686,640
2023-06-27	10.920	11.820	10.880	11.670	11.419	22,159,481
2023-06-26	11.200	11.260	10.650	10.870	10.636	10,979,701
2023-06-21	11.520	11.660	11.190	11.210	10.969	14,321,060
2023-06-20	11.990	12.030	11.510	11.570	11.321	20,742,505
2023-06-19	12.530	12.600	11.820	11.870	11.615	30,135,093
2023-06-16	12.180	13.030	12.180	12.570	12.300	33,758,323
2023-06-15	12.080	12.390	12.000	12.180	11.918	23,309,386
2023-06-14	12.500	12.750	11.960	12.080	11.820	28,511,280
2023-06-13	12.250	12.700	11.880	12.270	12.006	37,208,516
2023-06-12	11.510	12.170	11.340	12.080	11.820	34,325,111
2023-06-09	11.780	12.070	11.610	11.820	11.566	46,006,687
2023-06-08	11.430	12.760	11.430	12.360	12.094	65,017,162
2023-06-07	11.460	12.370	11.270	11.600	11.351	51,750,673
2023-06-06	10.450	11.470	10.360	11.470	11.224	27,262,445
2023-06-05	10.180	10.490	10.040	10.430	10.206	9,546,157
2023-06-02	9.950	10.530	9.950	10.320	10.098	13,833,532
2023-06-01	9.950	10.080	9.850	10.010	9.677	3,870,402
2023-05-31	9.960	10.120	9.910	10.020	9.687	3,975,023
2023-05-30	9.890	10.050	9.790	10.040	9.706	3,628,960
2023-05-29	10.090	10.150	9.900	9.970	9.639	3,964,180
2023-05-26	10.100	10.210	9.920	10.140	9.803	3,992,462
2023-05-25	10.140	10.220	10.020	10.120	9.784	4,291,740
2023-05-24	10.290	10.340	10.100	10.130	9.794	4,148,700
2023-05-23	10.490	10.590	10.280	10.280	9.939	4,301,360
2023-05-22	10.640	10.670	10.380	10.470	10.122	6,558,959
2023-05-19	10.800	10.910	10.580	10.600	10.248	10,862,140
2023-05-18	10.900	11.180	10.800	11.040	10.673	9,349,863
2023-05-17	10.850	11.090	10.720	10.930	10.567	8,614,260
2023-05-16	10.650	10.910	10.650	10.780	10.422	6,026,880
2023-05-15	10.640	10.780	10.450	10.770	10.412	7,984,860
2023-05-12	10.640	11.100	10.600	10.690	10.335	10,799,940
2023-05-11	10.620	10.780	10.580	10.630	10.277	7,820,400
2023-05-10	10.600	10.800	10.420	10.580	10.229	11,259,520
2023-05-09	10.690	11.190	10.570	10.650	10.296	15,528,456
2023-05-08	10.440	10.840	10.360	10.760	10.403	19,492,461

← NewerPage 14 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.