Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.110	13.440	13.030	13.430	13.430	9,074,334
2026-01-20	13.180	13.270	13.100	13.160	13.160	5,635,240
2026-01-19	13.090	13.200	12.910	13.200	13.200	5,688,234
2026-01-16	13.390	13.400	13.080	13.080	13.080	7,825,448
2026-01-15	13.300	13.470	13.160	13.260	13.260	9,146,440
2026-01-14	13.700	13.800	13.310	13.400	13.400	15,392,200
2026-01-13	13.660	14.280	13.610	13.700	13.700	16,305,320
2026-01-12	13.900	13.900	13.580	13.720	13.720	13,143,481
2026-01-09	13.730	13.950	13.650	13.950	13.950	9,989,161
2026-01-08	13.490	13.840	13.410	13.760	13.760	10,002,780
2026-01-07	13.650	13.730	13.500	13.500	13.500	6,331,360
2026-01-06	13.450	13.740	13.410	13.620	13.620	7,256,420
2026-01-05	13.450	13.630	13.380	13.480	13.480	6,165,937
2025-12-31	13.660	13.740	13.360	13.450	13.450	6,060,680
2025-12-30	13.690	13.940	13.550	13.550	13.550	7,442,100
2025-12-29	13.890	14.140	13.620	13.700	13.700	12,681,800
2025-12-26	13.670	13.820	13.620	13.670	13.670	5,763,681
2025-12-25	13.750	13.800	13.570	13.710	13.710	4,759,560
2025-12-24	13.650	13.740	13.610	13.690	13.690	4,083,534
2025-12-23	13.890	13.890	13.590	13.670	13.670	6,165,086
2025-12-22	13.850	13.920	13.720	13.860	13.860	6,201,900
2025-12-19	13.540	13.880	13.510	13.840	13.840	7,841,860
2025-12-18	13.380	13.780	13.380	13.520	13.520	7,188,240
2025-12-17	13.330	13.500	13.250	13.480	13.480	7,377,371
2025-12-16	13.620	13.720	13.330	13.360	13.360	8,913,220
2025-12-15	13.560	13.890	13.530	13.620	13.620	10,949,900
2025-12-12	14.790	14.860	13.770	13.920	13.920	19,221,460
2025-12-11	15.130	15.360	14.570	14.580	14.580	24,286,615
2025-12-10	14.390	15.420	14.390	15.380	15.380	25,690,940
2025-12-09	14.490	14.730	14.430	14.440	14.440	8,053,540
2025-12-08	14.710	14.710	14.420	14.560	14.560	7,745,640
2025-12-05	14.500	14.710	14.350	14.680	14.680	7,193,000
2025-12-04	14.740	14.860	14.460	14.530	14.530	8,723,820
2025-12-03	15.140	15.220	14.720	14.810	14.810	11,426,437
2025-12-02	15.680	15.680	15.000	15.200	15.200	14,892,376
2025-12-01	16.020	16.180	15.660	15.740	15.740	13,461,020
2025-11-28	15.720	16.110	15.630	16.080	16.080	10,716,060
2025-11-27	15.800	16.420	15.700	15.810	15.810	19,985,899
2025-11-26	15.500	16.260	15.410	16.000	16.000	23,662,031
2025-11-25	15.600	15.850	15.390	15.530	15.530	13,343,960
2025-11-24	15.500	15.780	15.290	15.570	15.570	12,481,822
2025-11-21	15.830	16.150	15.300	15.360	15.360	14,972,971
2025-11-20	16.390	16.720	15.960	16.090	16.090	18,109,226
2025-11-19	15.900	16.480	15.550	16.280	16.280	22,551,922
2025-11-18	16.390	16.390	15.850	15.920	15.920	13,011,991
2025-11-17	16.390	16.480	16.100	16.390	16.390	11,579,583
2025-11-14	16.400	16.650	16.250	16.360	16.360	14,765,224
2025-11-13	17.330	17.330	16.620	16.640	16.640	17,156,282
2025-11-12	16.830	17.630	16.730	17.110	17.110	20,983,678
2025-11-11	16.500	17.300	16.220	17.260	17.260	27,770,735
2025-11-10	17.010	17.100	16.240	16.490	16.490	26,693,720
2025-11-07	17.810	18.180	17.310	17.330	17.330	19,755,874
2025-11-06	17.740	18.880	17.410	18.140	18.140	29,561,203
2025-11-05	17.100	18.190	16.730	18.160	18.160	29,156,171
2025-11-04	18.580	18.700	17.460	17.600	17.600	30,535,292
2025-11-03	19.570	20.230	18.840	18.860	18.860	30,201,080
2025-10-31	18.750	19.750	18.750	18.750	18.750	30,810,808
2025-10-30	22.340	22.580	20.770	20.830	20.830	18,890,020
2025-10-29	22.100	22.760	21.710	22.340	22.340	13,601,600
2025-10-28	21.700	23.000	21.280	22.020	22.020	20,592,040

← NewerPage 4 of 5 · 242 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.