Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.650	21.840	21.050	21.840	21.840	18,561,260
2025-10-24	22.000	22.500	20.880	21.650	21.650	25,659,871
2025-10-23	25.620	25.620	22.110	22.460	22.460	33,347,556
2025-10-22	22.700	23.990	22.680	23.300	23.300	20,275,415
2025-10-21	21.800	22.980	21.610	22.410	22.410	17,348,218
2025-10-20	22.880	23.360	21.970	22.020	22.020	24,354,713
2025-10-17	22.920	24.560	21.710	23.530	23.530	35,802,510
2025-10-16	20.520	22.330	20.520	22.330	22.330	17,622,404
2025-10-15	20.340	20.400	19.010	20.300	20.300	16,767,251
2025-10-14	21.000	21.640	20.190	20.370	20.370	19,287,860
2025-10-13	19.710	21.000	19.710	20.610	20.610	20,917,782
2025-10-10	19.980	20.920	19.720	20.300	20.300	20,870,437
2025-10-09	19.390	20.650	18.910	19.840	19.840	23,116,991
2025-09-30	18.870	20.230	18.730	19.680	19.680	18,187,575
2025-09-29	18.960	19.050	18.210	18.740	18.740	18,763,038
2025-09-26	20.200	21.500	18.990	19.060	19.060	30,306,624
2025-09-25	19.820	20.950	19.310	20.550	20.550	29,802,685
2025-09-24	20.900	22.760	19.860	20.180	20.180	34,993,691
2025-09-23	18.990	21.070	18.200	21.070	21.070	31,459,027
2025-09-22	18.000	19.770	17.610	19.150	19.150	24,183,874
2025-09-19	16.880	18.450	16.500	18.450	18.450	25,002,189
2025-09-18	16.420	16.980	16.150	16.770	16.770	21,604,334
2025-09-17	16.300	17.500	16.150	16.300	16.300	21,914,178
2025-09-16	15.660	16.880	15.580	16.420	16.420	18,570,785
2025-09-15	15.300	15.960	14.750	15.910	15.910	18,580,788
2025-09-12	15.150	15.640	15.070	15.490	15.490	14,988,781
2025-09-11	15.150	15.250	14.890	15.180	15.180	13,023,020
2025-09-10	15.000	15.680	14.810	15.250	15.250	15,217,617
2025-09-09	14.650	15.510	14.480	15.200	15.200	21,765,209
2025-09-08	14.420	15.050	14.330	14.630	14.630	21,322,700
2025-09-05	13.590	13.990	13.320	13.990	13.990	9,608,580
2025-09-04	13.700	13.960	13.300	13.560	13.560	8,969,340
2025-09-03	13.890	14.080	13.610	13.650	13.650	9,016,740
2025-09-02	14.460	14.500	13.800	13.980	13.980	13,460,562
2025-09-01	14.200	14.700	13.980	14.520	14.520	11,711,693
2025-08-29	14.640	14.760	14.260	14.260	14.260	11,820,008
2025-08-28	14.460	14.760	14.200	14.680	14.680	13,540,860
2025-08-27	15.510	15.770	14.400	14.470	14.470	22,479,695
2025-08-26	14.960	16.250	14.680	15.830	15.830	26,699,139
2025-08-25	14.900	15.200	14.440	15.170	15.170	23,438,274
2025-08-22	15.360	15.550	14.770	14.790	14.790	22,690,644
2025-08-21	16.790	16.880	15.440	15.440	15.440	26,033,573
2025-08-20	16.910	17.400	15.870	17.160	17.160	33,807,641
2025-08-19	16.430	17.800	16.300	17.260	17.260	31,815,019
2025-08-18	15.330	16.700	15.280	16.530	16.530	40,022,046
2025-08-15	14.250	15.250	14.220	15.180	15.180	33,314,325
2025-08-14	14.850	15.700	14.060	14.450	14.450	42,440,564
2025-08-13	15.110	15.680	14.910	15.040	15.040	56,174,384
2025-08-12	14.160	14.250	14.020	14.250	14.250	22,133,977
2025-08-11	12.590	13.120	12.510	12.950	12.950	13,557,300
2025-08-08	12.640	12.720	12.390	12.520	12.520	6,037,400
2025-08-07	12.410	12.700	12.280	12.660	12.660	9,073,617
2025-08-06	12.500	12.570	12.330	12.450	12.450	5,146,560
2025-08-05	12.330	12.720	12.300	12.550	12.550	6,477,791
2025-08-04	12.120	12.400	12.000	12.330	12.330	5,613,180
2025-08-01	12.490	12.610	12.180	12.220	12.220	8,180,715
2025-07-31	12.380	13.240	12.280	12.420	12.420	11,894,070
2025-07-30	12.670	12.830	12.350	12.380	12.380	8,438,960
2025-07-29	12.470	12.780	12.390	12.700	12.700	9,880,455
2025-07-28	12.240	12.570	12.140	12.480	12.480	8,649,298

← NewerPage 5 of 21 · 1,212 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.