Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.800	7.920	7.650	7.880	7.618	4,183,920
2022-08-03	7.780	8.050	7.750	7.790	7.531	4,773,180
2022-08-02	8.250	8.250	7.730	7.860	7.599	7,311,905
2022-08-01	8.390	8.460	8.200	8.270	7.995	6,140,373
2022-07-29	8.580	8.650	8.380	8.520	8.237	6,993,960
2022-07-28	8.410	8.540	8.350	8.470	8.189	5,799,620
2022-07-27	8.530	8.650	8.390	8.410	8.131	6,899,714
2022-07-26	8.260	8.660	8.220	8.570	8.285	11,801,671
2022-07-25	8.220	8.520	8.220	8.270	7.995	6,490,820
2022-07-22	8.150	8.300	8.110	8.260	7.986	6,662,240
2022-07-21	8.250	8.340	8.110	8.150	7.879	4,502,161
2022-07-20	8.360	8.360	8.200	8.250	7.976	4,240,991
2022-07-19	8.300	8.330	8.110	8.300	8.024	5,548,370
2022-07-18	7.810	8.370	7.810	8.300	8.024	12,785,321
2022-07-15	8.340	8.400	7.800	7.820	7.560	12,769,149
2022-07-14	8.690	8.700	8.370	8.410	8.131	7,152,440
2022-07-13	8.400	8.680	8.400	8.560	8.276	6,347,361
2022-07-12	8.390	8.530	8.320	8.430	8.150	4,837,020
2022-07-11	8.550	8.550	8.350	8.380	8.102	4,917,641
2022-07-08	8.510	8.670	8.470	8.540	8.256	5,269,540
2022-07-07	8.430	8.700	8.410	8.570	8.285	7,269,901
2022-07-06	8.640	8.750	8.400	8.440	8.160	8,822,421
2022-07-05	8.800	8.870	8.620	8.710	8.421	8,864,960
2022-07-04	8.870	8.940	8.690	8.820	8.527	11,519,080
2022-07-01	9.080	9.220	8.880	8.940	8.643	13,311,946
2022-06-30	9.190	9.240	8.900	9.110	8.807	21,494,535
2022-06-29	8.850	9.360	8.850	9.360	9.049	29,928,105
2022-06-28	8.950	9.070	8.870	8.910	8.614	11,259,607
2022-06-27	8.900	9.070	8.880	8.970	8.672	9,668,746
2022-06-24	8.850	9.050	8.820	8.970	8.672	12,138,054
2022-06-23	8.610	9.150	8.420	8.960	8.662	17,864,790
2022-06-22	8.870	8.910	8.640	8.660	8.372	10,841,058
2022-06-21	8.730	9.200	8.720	8.930	8.633	20,606,933
2022-06-20	8.540	8.940	8.480	8.790	8.498	12,317,841
2022-06-17	8.730	8.860	8.550	8.590	8.305	9,995,281
2022-06-16	8.790	8.870	8.630	8.840	8.546	10,859,680
2022-06-15	8.840	9.060	8.640	8.810	8.517	14,982,699
2022-06-14	8.580	8.860	8.430	8.780	8.488	12,233,592
2022-06-13	9.030	9.060	8.580	8.710	8.421	16,214,702
2022-06-10	9.060	9.310	8.960	9.130	8.827	10,912,000
2022-06-09	9.020	9.440	9.020	9.170	8.865	16,847,018
2022-06-08	9.360	9.380	8.970	9.130	8.827	16,048,273
2022-06-07	9.180	9.500	9.130	9.500	9.184	21,678,856
2022-06-06	9.380	9.530	9.120	9.210	8.904	17,483,000
2022-06-02	9.750	9.890	9.410	9.410	9.097	22,219,593
2022-06-01	9.520	10.360	9.330	9.740	9.416	39,757,139
2022-05-31	8.850	9.700	8.700	9.700	9.378	22,009,581
2022-05-30	8.910	9.090	8.740	8.820	8.527	13,573,000
2022-05-27	8.800	9.300	8.590	9.100	8.798	20,896,937
2022-05-26	11.140	11.350	10.720	10.750	8.612	18,098,880
2022-05-25	10.960	11.190	10.750	11.040	8.845	14,364,480
2022-05-24	11.200	11.320	10.700	11.040	8.845	21,529,560
2022-05-23	11.560	11.660	11.140	11.220	8.989	15,947,673
2022-05-20	11.650	11.990	11.370	11.440	9.165	24,310,723
2022-05-19	10.890	11.950	10.850	11.740	9.406	37,201,680
2022-05-18	10.710	11.480	10.710	11.190	8.965	31,738,953
2022-05-17	11.110	11.550	10.890	11.010	8.821	38,494,262
2022-05-16	12.300	13.010	11.670	11.700	9.374	69,086,666
2022-05-13	10.550	11.850	10.320	11.850	9.494	44,587,651
2022-05-12	11.180	11.230	10.550	10.770	8.628	29,760,697

← NewerPage 18 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.