Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.380	8.700	8.320	8.410	6.738	2,562,480
2022-02-09	8.460	8.580	8.380	8.450	6.770	4,073,880
2022-02-08	8.260	8.530	8.090	8.480	6.794	5,659,894
2022-02-07	8.150	8.310	7.950	8.190	6.561	4,363,560
2022-01-28	7.680	8.240	7.680	8.130	6.513	7,430,581
2022-01-27	8.000	8.350	7.680	7.750	6.209	7,969,420
2022-01-26	7.740	8.100	7.710	7.870	6.305	3,474,000
2022-01-25	8.070	8.150	7.740	7.740	6.201	3,320,521
2022-01-24	8.220	8.310	8.050	8.070	6.465	3,089,520
2022-01-21	8.030	8.310	7.960	8.220	6.586	4,991,760
2022-01-20	8.420	8.540	7.940	7.990	6.401	8,119,440
2022-01-19	8.310	8.900	8.200	8.400	6.730	8,363,096
2022-01-18	8.480	8.630	8.180	8.260	6.618	7,457,816
2022-01-17	8.770	8.770	8.390	8.500	6.810	7,219,800
2022-01-14	8.730	8.950	8.550	8.730	6.994	9,055,450
2022-01-13	8.690	9.100	8.640	8.800	7.050	8,845,680
2022-01-12	8.660	9.370	8.410	8.680	6.954	10,732,681
2022-01-11	8.380	9.160	8.360	8.810	7.058	18,746,707
2022-01-10	8.120	8.550	8.080	8.490	6.802	7,179,433
2022-01-07	8.350	8.500	8.180	8.240	6.602	5,661,056
2022-01-06	8.130	8.450	8.130	8.340	6.682	7,772,412
2022-01-05	8.170	8.270	8.030	8.190	6.561	7,271,041
2022-01-04	7.780	8.300	7.770	8.180	6.553	11,113,789
2021-12-31	7.570	8.100	7.550	7.920	6.345	9,529,080
2021-12-30	7.520	7.620	7.520	7.570	6.065	2,618,401
2021-12-29	7.570	7.650	7.450	7.570	6.065	2,915,426
2021-12-28	7.630	7.670	7.540	7.580	6.073	2,144,186
2021-12-27	7.630	7.760	7.600	7.630	6.113	4,005,960
2021-12-24	7.800	7.830	7.580	7.630	6.113	5,245,148
2021-12-23	7.830	7.890	7.700	7.780	6.233	10,246,483
2021-12-22	8.660	8.700	7.920	8.050	6.449	21,271,520
2021-12-21	8.000	8.650	7.910	8.650	6.930	25,048,182
2021-12-20	7.680	8.180	7.610	7.860	6.297	9,522,625
2021-12-17	7.620	7.690	7.560	7.660	6.137	1,665,602
2021-12-16	7.530	7.720	7.510	7.620	6.105	2,956,320
2021-12-15	7.500	7.620	7.420	7.570	6.065	5,033,880
2021-12-14	7.540	7.540	7.350	7.410	5.937	2,767,113
2021-12-13	7.330	7.550	7.290	7.440	5.961	3,327,492
2021-12-10	7.220	7.350	7.210	7.330	5.872	1,235,232
2021-12-09	7.190	7.280	7.160	7.250	5.808	1,128,720
2021-12-08	7.170	7.230	7.100	7.190	5.760	972,840
2021-12-07	7.260	7.380	7.130	7.160	5.736	3,108,241
2021-12-06	7.370	7.480	7.260	7.260	5.816	3,507,360
2021-12-03	7.220	7.370	7.180	7.370	5.905	2,371,737
2021-12-02	7.200	7.250	7.180	7.210	5.776	1,099,921
2021-12-01	7.160	7.240	7.160	7.200	5.768	1,574,521
2021-11-30	7.160	7.280	7.150	7.180	5.752	1,673,401
2021-11-29	7.420	7.420	7.180	7.180	5.752	4,273,680
2021-11-26	7.360	7.420	7.220	7.420	5.945	2,498,160
2021-11-25	7.140	7.350	7.110	7.350	5.889	2,545,201
2021-11-24	7.180	7.210	7.130	7.140	5.720	1,059,962
2021-11-23	7.140	7.200	7.120	7.150	5.728	1,020,600
2021-11-22	7.270	7.270	7.090	7.150	5.728	1,288,320
2021-11-19	7.120	7.250	7.100	7.220	5.784	1,059,988
2021-11-18	7.260	7.310	7.150	7.160	5.736	977,402
2021-11-17	7.170	7.270	7.150	7.250	5.808	1,085,548
2021-11-16	7.230	7.310	7.130	7.170	5.744	1,226,254
2021-11-15	7.170	7.250	7.120	7.230	5.792	1,867,536
2021-11-12	7.150	7.240	7.040	7.160	5.736	1,944,240
2021-11-11	7.060	7.270	7.060	7.170	5.744	2,366,310

← NewerPage 20 of 21 · 1,220 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.