Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.050	13.260	13.010	13.120	13.120	3,961,140
2026-04-23	13.320	13.320	13.080	13.130	13.130	5,284,612
2026-04-22	13.240	13.290	13.080	13.290	13.290	4,892,024
2026-04-21	13.500	13.560	13.130	13.250	13.250	6,038,200
2026-04-20	13.410	13.620	13.230	13.570	13.570	6,809,500
2026-04-17	13.330	13.570	13.250	13.410	13.410	6,839,941
2026-04-16	13.120	13.360	13.080	13.330	13.330	6,241,019
2026-04-15	13.520	13.550	13.100	13.110	13.110	7,094,000
2026-04-14	13.450	13.570	13.200	13.480	13.480	7,975,841
2026-04-13	13.500	13.730	13.150	13.270	13.270	7,992,240
2026-04-10	13.400	13.610	13.400	13.520	13.520	7,369,844
2026-04-09	13.380	13.490	13.120	13.270	13.270	7,165,692
2026-04-08	13.300	13.500	13.220	13.500	13.500	8,362,021
2026-04-07	12.720	13.260	12.440	13.060	13.060	10,479,501
2026-04-03	13.300	13.320	12.680	12.700	12.700	9,255,400
2026-04-02	13.820	14.050	13.200	13.270	13.270	12,954,620
2026-04-01	14.500	14.620	13.830	13.990	13.990	15,909,381
2026-03-31	15.120	15.150	14.200	14.220	14.220	15,932,120
2026-03-30	15.300	15.500	14.270	14.940	14.940	19,376,681
2026-03-27	14.920	15.560	14.650	15.340	15.340	21,159,941
2026-03-26	14.950	15.430	14.910	15.110	15.110	17,219,020
2026-03-25	15.000	15.250	14.700	15.030	15.030	17,615,925
2026-03-24	14.860	15.660	14.390	14.910	14.910	20,778,700
2026-03-23	14.380	15.100	14.300	14.390	14.390	17,977,661
2026-03-20	15.240	15.300	14.560	14.560	14.560	14,153,600
2026-03-19	15.560	15.710	14.910	14.960	14.960	23,018,161
2026-03-18	14.700	15.990	14.630	15.400	15.400	36,982,060
2026-03-17	14.550	14.800	14.510	14.540	14.540	12,666,220
2026-03-16	14.450	14.700	14.350	14.540	14.540	9,891,320
2026-03-13	14.390	14.590	14.340	14.350	14.350	9,184,801
2026-03-12	14.500	14.860	14.400	14.550	14.550	14,409,520
2026-03-11	14.390	14.800	14.030	14.530	14.530	27,378,408
2026-03-10	13.150	14.310	13.100	14.310	14.310	13,606,595
2026-03-09	13.110	13.170	12.830	13.010	13.010	5,785,400
2026-03-06	12.580	13.270	12.480	13.170	13.170	9,719,340
2026-03-05	12.640	12.800	12.550	12.620	12.620	4,700,520
2026-03-04	12.400	12.680	12.360	12.500	12.500	5,579,199
2026-03-03	13.210	13.370	12.560	12.590	12.590	9,695,383
2026-03-02	13.630	13.690	13.100	13.260	13.260	10,513,861
2026-02-27	13.940	13.980	13.670	13.830	13.830	7,704,881
2026-02-26	14.390	14.450	13.920	14.000	14.000	11,607,620
2026-02-25	14.040	14.490	14.040	14.360	14.360	11,973,195
2026-02-24	14.310	14.380	13.950	14.080	14.080	10,773,556
2026-02-13	14.320	14.900	14.060	14.260	14.260	19,705,782
2026-02-12	14.660	14.680	14.030	14.040	14.040	19,864,818
2026-02-11	14.730	15.050	14.490	14.800	14.800	27,351,194
2026-02-10	15.740	15.740	14.500	14.540	14.540	42,901,381
2026-02-09	14.530	14.530	14.530	14.530	14.530	5,243,344
2026-02-06	13.270	13.340	13.050	13.210	13.210	4,206,581
2026-02-05	13.240	13.520	13.200	13.370	13.370	5,826,200
2026-02-04	12.900	13.350	12.850	13.340	13.340	7,496,940
2026-02-03	13.050	13.100	12.830	12.950	12.950	3,699,620
2026-02-02	12.890	13.220	12.800	12.830	12.830	4,690,580
2026-01-30	13.110	13.240	12.780	12.990	12.990	6,738,040
2026-01-29	12.930	13.420	12.540	13.150	13.150	13,620,620
2026-01-28	12.770	13.220	12.710	12.880	12.880	7,641,401
2026-01-27	13.270	13.270	12.630	12.770	12.770	9,433,214
2026-01-26	13.650	13.740	13.150	13.270	13.270	9,431,881
2026-01-23	13.370	13.770	13.300	13.760	13.760	10,379,154
2026-01-22	13.420	13.540	13.260	13.470	13.470	6,475,640

← NewerPage 3 of 21 · 1,219 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.