Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.180	11.230	10.550	10.770	8.628	29,760,697
2022-05-11	10.900	11.490	10.670	11.310	9.061	44,509,071
2022-05-10	10.300	11.170	10.240	11.110	8.901	38,451,487
2022-05-09	10.600	10.950	10.400	10.550	8.452	28,202,324
2022-05-06	10.420	11.280	10.300	10.600	8.492	36,511,261
2022-05-05	11.400	11.780	10.600	11.020	8.829	53,077,430
2022-04-29	11.000	11.780	10.600	11.780	9.438	58,047,398
2022-04-28	9.250	10.710	9.250	10.710	8.580	38,824,380
2022-04-27	8.900	10.130	8.750	9.740	7.803	29,295,138
2022-04-26	9.350	9.750	9.100	9.210	7.379	18,965,760
2022-04-25	9.700	10.430	9.270	9.340	7.483	22,760,216
2022-04-22	9.360	10.040	9.200	9.880	7.915	16,974,000
2022-04-21	10.810	10.810	9.740	9.740	7.803	19,753,880
2022-04-20	11.100	11.290	10.410	10.820	8.669	24,443,419
2022-04-19	10.690	11.050	10.280	11.050	8.853	21,708,094
2022-04-18	10.480	11.150	10.210	10.670	8.548	22,504,230
2022-04-15	11.050	11.440	10.570	10.910	8.741	28,405,321
2022-04-14	10.750	11.600	10.750	11.330	9.077	34,304,545
2022-04-13	10.940	11.300	10.800	11.090	8.885	31,337,379
2022-04-12	10.520	11.330	10.420	10.800	8.652	35,542,920
2022-04-11	11.510	11.660	10.920	10.920	8.749	33,175,178
2022-04-08	12.070	13.380	11.970	12.130	9.718	61,316,726
2022-04-07	13.380	14.600	13.300	13.300	10.655	69,778,646
2022-04-06	14.500	14.780	14.280	14.780	11.841	13,100,964
2022-04-01	13.000	13.440	12.510	13.440	10.768	40,609,827
2022-03-31	12.220	12.220	11.740	12.220	9.790	17,106,499
2022-03-30	10.150	11.110	10.140	11.110	8.901	38,291,588
2022-03-29	9.860	10.550	9.610	10.100	8.092	20,162,773
2022-03-28	9.630	9.990	9.450	9.850	7.891	10,353,892
2022-03-25	9.730	9.880	9.450	9.650	7.731	10,450,879
2022-03-24	9.550	10.090	9.510	9.720	7.787	11,509,456
2022-03-23	9.590	10.050	9.400	9.750	7.811	13,452,495
2022-03-22	9.400	9.760	9.300	9.670	7.747	11,385,175
2022-03-21	9.200	9.650	9.150	9.550	7.651	15,295,411
2022-03-18	8.900	9.260	8.630	9.150	7.331	11,468,511
2022-03-17	8.880	9.100	8.750	8.880	7.114	11,336,454
2022-03-16	8.360	8.560	8.100	8.510	6.818	6,929,977
2022-03-15	8.840	8.950	8.180	8.180	6.553	8,720,640
2022-03-14	8.890	9.190	8.820	8.850	7.090	8,313,691
2022-03-11	8.410	9.100	8.410	8.980	7.194	11,078,122
2022-03-10	8.460	8.810	8.390	8.580	6.874	4,835,104
2022-03-09	8.560	8.640	7.990	8.390	6.722	5,790,139
2022-03-08	8.890	8.900	8.450	8.570	6.866	6,276,784
2022-03-07	8.780	9.000	8.700	8.900	7.130	6,050,521
2022-03-04	8.830	8.880	8.650	8.800	7.050	5,016,678
2022-03-03	8.910	9.100	8.860	8.880	7.114	4,569,240
2022-03-02	8.770	8.990	8.700	8.920	7.146	4,918,060
2022-03-01	8.700	8.820	8.500	8.770	7.026	4,037,880
2022-02-28	8.910	8.910	8.610	8.660	6.938	4,804,005
2022-02-25	8.950	9.060	8.760	8.910	7.138	5,636,438
2022-02-24	8.900	9.150	8.620	8.730	6.994	8,764,730
2022-02-23	9.030	9.110	8.850	8.900	7.130	8,274,277
2022-02-22	8.880	9.200	8.740	9.050	7.250	11,786,994
2022-02-21	8.890	9.000	8.690	8.900	7.130	9,718,802
2022-02-18	8.630	9.030	8.420	8.830	7.074	12,187,740
2022-02-17	9.250	9.270	8.600	8.650	6.930	16,468,203
2022-02-16	9.360	9.630	8.880	9.200	7.371	30,506,799
2022-02-15	8.460	9.240	8.310	9.240	7.403	23,057,436
2022-02-14	8.200	8.460	8.160	8.400	6.730	5,351,280
2022-02-11	8.430	8.540	8.270	8.310	6.658	4,943,760

← NewerPage 19 of 21 · 1,213 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.