Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.570	10.660	10.480	10.540	10.190	8,054,201
2023-02-03	10.900	10.920	10.600	10.720	10.364	11,591,900
2023-02-02	10.670	11.110	10.520	10.950	10.586	21,419,873
2023-02-01	10.650	10.770	10.500	10.730	10.374	15,862,185
2023-01-31	10.370	10.990	10.260	10.800	10.441	21,432,888
2023-01-30	10.320	10.560	10.230	10.370	10.026	16,640,540
2023-01-20	10.170	10.420	10.080	10.230	9.890	17,651,068
2023-01-19	9.860	10.570	9.700	10.190	9.852	22,833,896
2023-01-18	9.590	9.700	9.590	9.610	9.291	3,812,738
2023-01-17	9.640	9.750	9.550	9.580	9.262	6,011,520
2023-01-16	9.740	9.750	9.630	9.650	9.329	6,397,420
2023-01-13	9.650	9.710	9.580	9.690	9.368	5,731,821
2023-01-12	9.700	9.760	9.550	9.650	9.329	7,576,766
2023-01-11	9.880	9.980	9.720	9.760	9.436	9,455,141
2023-01-10	10.010	10.030	9.730	9.780	9.455	10,607,093
2023-01-09	10.060	10.150	9.990	10.010	9.677	10,163,413
2023-01-06	10.540	10.720	10.100	10.160	9.823	15,926,330
2023-01-05	10.560	10.640	10.330	10.430	10.084	13,832,740
2023-01-04	10.310	10.650	10.150	10.480	10.132	20,650,940
2023-01-03	10.110	10.340	9.940	10.320	9.977	14,271,361
2022-12-30	10.190	10.290	10.040	10.190	9.852	11,714,517
2022-12-29	10.500	10.510	10.100	10.140	9.803	18,931,238
2022-12-28	10.300	10.850	10.190	10.660	10.306	27,241,337
2022-12-27	10.260	10.700	10.220	10.430	10.084	23,724,267
2022-12-26	10.030	10.360	9.840	10.250	9.910	17,788,840
2022-12-23	9.880	10.380	9.880	10.300	9.958	21,505,042
2022-12-22	10.020	10.280	9.900	9.950	9.619	20,624,090
2022-12-21	9.390	10.040	9.390	9.780	9.455	15,686,623
2022-12-20	10.290	10.290	9.620	9.620	9.300	22,869,540
2022-12-19	10.250	10.730	10.110	10.690	10.335	28,328,654
2022-12-16	10.240	10.550	10.000	10.280	9.939	27,217,385
2022-12-15	9.950	10.180	9.640	10.180	9.842	15,742,113
2022-12-14	10.100	10.130	9.870	9.980	9.648	15,078,750
2022-12-13	9.950	10.390	9.860	10.260	9.919	22,055,433
2022-12-12	10.130	10.230	9.980	10.090	9.755	18,359,644
2022-12-09	9.990	10.440	9.990	10.290	9.948	32,940,696
2022-12-08	9.980	10.260	9.930	9.980	9.648	28,843,869
2022-12-07	9.980	10.200	9.900	10.070	9.735	25,041,775
2022-12-06	10.800	11.050	10.050	10.310	9.968	54,791,651
2022-12-05	10.400	11.120	10.380	11.120	10.751	52,678,785
2022-12-02	10.330	10.360	9.900	10.110	9.774	37,711,869
2022-12-01	10.800	10.960	10.260	10.840	10.480	56,571,699
2022-11-30	10.930	11.650	10.930	11.100	10.731	75,893,067
2022-11-29	10.590	10.590	10.030	10.590	10.238	53,378,494
2022-11-28	9.530	9.880	9.330	9.630	9.310	27,979,195
2022-11-25	9.500	10.380	9.500	9.960	9.629	46,566,830
2022-11-24	9.640	10.070	9.450	9.540	9.223	48,830,370
2022-11-23	9.010	9.290	8.990	9.150	8.846	18,547,983
2022-11-22	9.220	9.290	8.960	9.000	8.701	12,088,040
2022-11-21	9.080	9.080	8.850	9.040	8.740	11,443,257
2022-11-18	9.050	9.470	8.930	9.130	8.827	18,042,069
2022-11-17	9.020	9.170	8.860	9.050	8.749	10,519,019
2022-11-16	9.140	9.270	8.960	9.030	8.730	14,833,479
2022-11-15	9.220	9.380	9.060	9.220	8.914	24,982,231
2022-11-14	9.500	9.500	8.970	9.070	8.769	37,526,125
2022-11-11	8.610	9.300	8.580	9.200	8.894	34,116,438
2022-11-10	8.350	8.520	8.290	8.450	8.169	8,335,260
2022-11-09	8.440	8.670	8.410	8.420	8.140	10,644,594
2022-11-08	8.400	8.470	8.290	8.390	8.111	6,964,353
2022-11-07	8.210	8.400	8.160	8.390	8.111	9,045,784

← NewerPage 16 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.