Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.180	10.970	10.100	10.840	10.480	31,177,041
2023-05-04	9.980	10.370	9.810	10.140	9.803	27,478,940
2023-04-28	9.710	9.710	9.710	9.710	9.387	6,803,100
2023-04-27	8.770	8.880	8.680	8.830	8.537	2,337,261
2023-04-26	8.800	8.850	8.690	8.810	8.517	3,011,540
2023-04-25	9.080	9.130	8.650	8.810	8.517	4,666,940
2023-04-24	9.120	9.180	8.880	9.080	8.778	5,090,260
2023-04-21	9.290	9.770	9.200	9.220	8.914	7,134,640
2023-04-20	9.360	9.370	9.150	9.210	8.904	3,003,220
2023-04-19	9.450	9.480	9.320	9.370	9.059	3,034,721
2023-04-18	9.630	9.660	9.470	9.470	9.155	3,176,060
2023-04-17	9.730	9.730	9.540	9.600	9.281	2,891,020
2023-04-14	9.700	9.780	9.630	9.720	9.397	2,971,500
2023-04-13	9.600	9.780	9.580	9.700	9.378	3,827,400
2023-04-12	9.550	9.690	9.510	9.680	9.358	3,848,221
2023-04-11	9.410	9.590	9.300	9.580	9.262	3,880,520
2023-04-10	9.670	9.690	9.430	9.470	9.155	7,583,123
2023-04-07	9.200	9.840	9.150	9.750	9.426	11,676,804
2023-04-06	9.180	9.250	9.060	9.150	8.846	2,667,200
2023-04-04	9.490	9.500	9.180	9.220	8.914	4,060,002
2023-04-03	9.300	9.470	9.260	9.440	9.126	3,627,201
2023-03-31	9.510	9.590	9.390	9.420	9.107	4,412,769
2023-03-30	9.520	9.570	9.370	9.500	9.184	4,467,842
2023-03-29	9.740	9.750	9.500	9.570	9.252	3,604,200
2023-03-28	9.780	9.850	9.690	9.760	9.436	3,290,980
2023-03-27	9.860	9.900	9.670	9.780	9.455	4,702,600
2023-03-24	9.710	9.930	9.650	9.900	9.571	5,550,080
2023-03-23	9.820	9.850	9.660	9.720	9.397	4,014,662
2023-03-22	9.690	9.820	9.660	9.820	9.494	4,458,260
2023-03-21	9.610	9.700	9.550	9.700	9.378	3,291,496
2023-03-20	9.600	9.700	9.550	9.610	9.291	3,953,856
2023-03-17	9.560	9.700	9.520	9.660	9.339	3,772,780
2023-03-16	9.660	9.690	9.490	9.580	9.262	3,274,621
2023-03-15	9.530	9.750	9.510	9.740	9.416	4,598,825
2023-03-14	9.660	9.680	9.420	9.470	9.155	3,010,340
2023-03-13	9.610	9.680	9.520	9.640	9.320	3,974,880
2023-03-10	9.750	9.830	9.610	9.700	9.378	4,217,960
2023-03-09	9.900	9.940	9.760	9.800	9.474	2,580,780
2023-03-08	9.820	9.940	9.790	9.900	9.571	3,024,340
2023-03-07	10.090	10.090	9.860	9.880	9.552	4,384,440
2023-03-06	10.120	10.150	9.830	10.070	9.735	5,430,429
2023-03-03	10.090	10.220	10.040	10.170	9.832	6,051,187
2023-03-02	10.180	10.180	10.050	10.090	9.755	4,355,240
2023-03-01	10.120	10.260	10.100	10.180	9.842	4,536,830
2023-02-28	10.070	10.250	10.030	10.170	9.832	3,944,140
2023-02-27	10.210	10.210	10.020	10.040	9.706	4,189,420
2023-02-24	10.270	10.320	10.050	10.140	9.803	5,250,018
2023-02-23	10.330	10.400	10.210	10.290	9.948	6,968,347
2023-02-22	10.250	10.310	10.150	10.280	9.939	5,690,774
2023-02-21	10.320	10.500	10.130	10.330	9.987	14,378,620
2023-02-20	10.050	10.210	9.970	10.190	9.852	5,546,460
2023-02-17	10.060	10.270	10.020	10.080	9.745	6,027,653
2023-02-16	10.360	10.460	9.960	10.060	9.726	9,165,101
2023-02-15	10.420	10.480	10.320	10.370	10.026	6,344,940
2023-02-14	10.600	10.720	10.430	10.480	10.132	7,302,382
2023-02-13	10.440	10.630	10.230	10.600	10.248	9,583,620
2023-02-10	10.360	10.530	10.360	10.500	10.151	7,360,680
2023-02-09	10.400	10.460	10.320	10.430	10.084	8,054,819
2023-02-08	10.520	10.670	10.390	10.400	10.055	7,834,017
2023-02-07	10.550	10.740	10.530	10.580	10.229	9,689,139

← NewerPage 15 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.