Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.110	8.270	8.080	8.240	7.966	9,072,758
2022-11-03	8.080	8.210	8.050	8.090	7.821	8,435,518
2022-11-02	7.880	8.250	7.880	8.150	7.879	12,944,705
2022-11-01	7.990	8.110	7.890	8.020	7.754	13,401,946
2022-10-31	7.700	7.890	7.480	7.790	7.531	12,091,560
2022-10-28	7.900	7.950	7.530	7.570	7.319	9,095,881
2022-10-27	7.710	7.960	7.650	7.910	7.647	9,726,839
2022-10-26	7.690	7.750	7.590	7.710	7.454	6,773,940
2022-10-25	7.700	7.780	7.500	7.610	7.357	9,326,961
2022-10-24	8.170	8.190	7.730	7.740	7.483	13,551,503
2022-10-21	8.350	8.430	8.130	8.170	7.899	10,808,260
2022-10-20	8.350	8.350	8.140	8.170	7.899	9,985,418
2022-10-19	8.320	8.500	8.300	8.380	8.102	12,209,556
2022-10-18	8.450	8.580	8.310	8.370	8.092	12,459,461
2022-10-17	8.180	8.520	8.090	8.440	8.160	14,610,192
2022-10-14	8.240	8.380	8.170	8.320	8.044	14,021,974
2022-10-13	8.110	8.270	8.030	8.160	7.889	12,991,497
2022-10-12	7.990	8.300	7.830	8.270	7.995	14,704,702
2022-10-11	8.210	8.240	7.960	8.010	7.744	14,263,758
2022-10-10	8.330	8.610	8.240	8.330	8.053	19,643,684
2022-09-30	8.220	8.480	8.070	8.260	7.986	18,502,828
2022-09-29	8.340	8.440	8.050	8.070	7.802	14,832,880
2022-09-28	8.710	8.790	8.250	8.270	7.995	18,924,895
2022-09-27	9.000	9.090	8.380	8.840	8.546	25,898,001
2022-09-26	8.880	9.470	8.880	9.000	8.701	24,767,750
2022-09-23	9.420	9.730	8.740	8.880	8.585	28,843,472
2022-09-22	9.500	9.750	9.370	9.480	9.165	21,786,440
2022-09-21	9.330	9.840	9.160	9.650	9.329	29,435,577
2022-09-20	9.870	10.240	9.510	9.580	9.262	36,160,463
2022-09-19	9.100	10.320	9.080	9.970	9.639	42,916,401
2022-09-16	10.320	10.590	9.840	9.840	9.513	52,983,767
2022-09-15	9.910	10.930	9.600	10.930	10.567	73,130,647
2022-09-14	8.830	9.940	8.810	9.940	9.610	56,748,979
2022-09-13	9.230	9.310	8.950	9.040	8.740	21,093,635
2022-09-09	9.120	9.580	9.050	9.410	9.097	32,449,352
2022-09-08	9.190	9.280	8.930	9.110	8.807	22,789,102
2022-09-07	9.120	9.590	8.700	9.420	9.107	37,360,459
2022-09-06	8.930	9.810	8.900	9.270	8.962	46,310,394
2022-09-05	8.800	9.010	8.610	8.920	8.624	24,480,114
2022-09-02	9.240	9.240	8.660	8.860	8.566	33,313,496
2022-09-01	8.200	9.040	8.190	9.040	8.740	18,378,702
2022-08-31	8.340	8.490	8.220	8.220	7.947	5,804,580
2022-08-30	8.360	8.510	8.300	8.380	8.102	5,693,646
2022-08-29	8.180	8.320	8.050	8.310	8.034	4,879,383
2022-08-26	8.350	8.410	8.230	8.260	7.986	4,692,985
2022-08-25	8.380	8.520	8.240	8.350	8.073	4,953,101
2022-08-24	8.520	8.610	8.330	8.330	8.053	5,612,240
2022-08-23	8.470	8.610	8.390	8.550	8.266	6,696,002
2022-08-22	8.500	8.530	8.320	8.450	8.169	6,380,623
2022-08-19	8.300	8.500	8.300	8.490	8.208	7,979,363
2022-08-18	8.300	8.420	8.240	8.300	8.024	5,060,533
2022-08-17	8.240	8.340	8.190	8.320	8.044	5,686,862
2022-08-16	8.090	8.300	8.050	8.270	7.995	7,125,539
2022-08-15	8.110	8.190	8.040	8.080	7.812	4,515,673
2022-08-12	8.060	8.180	7.970	8.140	7.870	6,043,040
2022-08-11	7.970	8.120	7.970	8.050	7.783	5,430,163
2022-08-10	7.950	8.000	7.870	7.980	7.715	6,224,600
2022-08-09	7.910	8.130	7.850	7.970	7.705	8,507,960
2022-08-08	7.920	8.110	7.900	7.950	7.686	5,242,220
2022-08-05	7.830	7.920	7.780	7.900	7.638	3,868,840

← NewerPage 17 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.