Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.600	8.930	8.520	8.900	8.900	7,472,628
2026-07-22	8.710	8.840	8.530	8.590	8.590	8,140,940
2026-07-21	9.000	9.060	8.310	8.750	8.750	13,289,601
2026-07-20	9.410	9.590	8.890	8.980	8.980	14,136,770
2026-07-17	9.900	10.120	9.360	9.370	9.370	21,021,240
2026-07-16	9.150	10.000	9.120	10.000	10.000	15,051,260
2026-07-15	8.920	9.220	8.890	9.090	9.090	4,451,700
2026-07-14	8.850	9.050	8.710	9.010	9.010	5,034,040
2026-07-13	9.200	9.320	8.820	8.850	8.850	5,338,600
2026-07-10	8.880	9.430	8.760	9.200	9.200	7,728,102
2026-07-09	8.880	9.060	8.740	8.900	8.900	4,734,121
2026-07-08	9.000	9.010	8.790	8.920	8.920	3,535,600
2026-07-07	9.190	9.260	8.970	8.990	8.990	4,531,700
2026-07-06	9.550	9.600	9.150	9.230	9.230	5,013,380
2026-07-03	9.360	9.580	9.350	9.500	9.500	5,316,380
2026-07-02	9.310	9.590	9.270	9.340	9.340	5,598,341
2026-07-01	9.140	9.450	9.100	9.310	9.310	6,134,005
2026-06-30	9.190	9.320	9.020	9.130	9.130	4,158,515
2026-06-29	9.270	9.300	8.970	9.180	9.180	5,414,800
2026-06-26	9.470	9.590	9.280	9.280	9.280	5,234,840
2026-06-25	9.600	9.900	9.320	9.580	9.580	8,350,775
2026-06-24	10.160	10.170	9.530	9.610	9.610	6,758,700
2026-06-23	9.870	10.270	9.800	10.160	10.160	7,069,460
2026-06-22	9.910	9.990	9.450	9.950	9.950	7,206,720
2026-06-18	9.860	10.280	9.660	9.930	9.930	6,538,135
2026-06-17	10.100	10.140	9.860	9.890	9.890	5,630,660
2026-06-16	10.310	10.310	10.040	10.100	10.100	3,847,288
2026-06-15	10.310	10.560	10.180	10.290	10.290	4,714,100
2026-06-12	10.190	10.410	10.060	10.310	10.310	3,903,301
2026-06-11	10.180	10.310	10.000	10.150	10.150	4,031,100
2026-06-10	10.260	10.330	10.100	10.320	10.320	4,514,287
2026-06-09	10.370	10.490	10.110	10.360	10.360	5,009,360
2026-06-08	10.500	10.700	10.190	10.350	10.350	5,294,760
2026-06-05	10.460	10.800	10.400	10.670	10.670	5,692,342
2026-06-04	10.730	10.840	10.410	10.470	10.470	5,044,008
2026-06-03	10.930	10.930	10.670	10.770	10.770	6,202,119
2026-06-02	11.300	11.300	10.810	10.940	10.940	7,714,733
2026-06-01	10.600	11.340	10.550	11.190	11.190	10,401,024
2026-05-29	10.750	11.190	10.640	10.670	10.670	8,695,840
2026-05-28	10.650	10.830	10.490	10.760	10.760	6,637,920
2026-05-27	10.820	10.940	10.620	10.700	10.700	4,763,400
2026-05-26	11.100	11.180	10.780	10.900	10.900	5,812,940
2026-05-25	11.330	11.450	11.090	11.180	11.180	5,292,161
2026-05-22	11.210	11.460	11.040	11.370	11.370	5,300,880
2026-05-21	11.750	11.810	11.160	11.190	11.190	6,409,061
2026-05-20	11.960	11.970	11.640	11.710	11.710	5,440,193
2026-05-19	12.180	12.220	11.850	12.010	12.010	6,111,871
2026-05-18	12.170	12.240	12.050	12.140	12.140	5,257,281
2026-05-15	12.350	12.480	12.000	12.110	12.110	6,396,509
2026-05-14	12.790	12.790	12.280	12.300	12.300	7,144,133
2026-05-13	13.000	13.100	12.690	12.710	12.710	9,929,520
2026-05-12	12.960	13.320	12.770	13.000	13.000	12,601,580
2026-05-11	13.130	13.180	12.860	12.950	12.950	7,863,260
2026-05-08	12.930	13.180	12.820	13.110	13.110	6,640,660
2026-05-07	13.100	13.160	12.920	12.940	12.940	7,963,029
2026-05-06	13.170	13.270	13.080	13.100	13.100	7,842,061
2026-04-30	13.400	13.400	12.940	13.200	13.200	7,950,660
2026-04-29	13.080	13.420	12.930	13.200	13.200	6,887,340
2026-04-28	13.170	13.280	12.930	13.040	13.040	4,185,041
2026-04-27	13.100	13.300	12.670	13.210	13.210	6,251,500

← NewerPage 2 of 2 · 120 trading days

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.