Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.100	12.250	12.030	12.250	12.250	6,355,140
2025-07-24	12.000	12.150	11.920	12.140	12.140	6,291,956
2025-07-23	12.060	12.160	11.980	12.050	12.050	8,220,744
2025-07-22	12.050	12.090	11.850	12.040	12.040	5,624,804
2025-07-21	12.000	12.100	11.940	12.040	12.040	6,241,072
2025-07-18	11.990	12.050	11.880	12.020	12.020	5,233,220
2025-07-17	11.980	12.040	11.910	11.980	11.980	5,014,760
2025-07-16	12.110	12.140	11.900	12.040	12.040	7,238,372
2025-07-15	12.720	12.730	11.920	12.080	12.080	14,369,023
2025-07-14	12.570	13.140	12.510	12.570	12.570	13,337,876
2025-07-11	12.700	12.900	12.550	12.670	12.670	15,066,479
2025-07-10	12.410	13.230	12.390	12.800	12.800	23,415,411
2025-07-09	12.190	12.860	12.100	12.520	12.520	21,562,860
2025-07-08	12.310	12.310	12.020	12.190	12.190	20,418,020
2025-07-07	11.310	12.430	11.260	12.430	12.430	16,447,751
2025-07-04	11.560	11.560	11.280	11.300	11.300	5,251,600
2025-07-03	11.550	11.640	11.510	11.530	11.530	3,293,900
2025-07-02	11.620	11.650	11.490	11.560	11.560	3,570,120
2025-07-01	11.590	11.730	11.510	11.630	11.630	4,370,400
2025-06-30	11.750	11.780	11.520	11.570	11.570	5,684,701
2025-06-27	11.700	11.850	11.600	11.750	11.750	5,893,430
2025-06-26	11.640	11.820	11.600	11.700	11.700	5,600,200
2025-06-25	11.540	11.730	11.470	11.710	11.710	6,178,100
2025-06-24	11.400	11.630	11.370	11.550	11.550	6,160,421
2025-06-23	11.100	11.440	10.810	11.440	11.440	6,848,761
2025-06-20	11.360	11.480	11.210	11.250	11.250	5,801,400
2025-06-19	11.430	11.560	11.180	11.350	11.350	6,877,261
2025-06-18	11.590	11.650	11.300	11.440	11.440	7,422,900
2025-06-17	11.520	11.770	11.430	11.620	11.620	10,895,370
2025-06-16	11.650	11.770	11.510	11.580	11.580	10,996,400
2025-06-13	11.880	11.930	11.610	11.640	11.640	11,184,580
2025-06-12	12.200	12.520	11.860	11.980	11.980	22,144,580
2025-06-11	11.400	12.330	11.210	12.330	12.330	25,968,906
2025-06-10	11.400	11.520	11.020	11.210	11.210	6,991,280
2025-06-09	11.550	11.600	11.320	11.400	11.400	6,943,624
2025-06-06	11.500	11.670	11.440	11.620	11.620	3,896,560
2025-06-05	11.570	11.630	11.380	11.500	11.500	4,661,920
2025-06-04	11.580	11.660	11.470	11.570	11.570	4,394,522
2025-06-03	11.720	11.890	11.530	11.580	11.580	6,391,700
2025-05-30	11.810	12.120	11.810	11.860	11.860	8,399,764
2025-05-29	11.600	11.970	11.480	11.950	11.950	9,376,001
2025-05-28	11.600	11.800	11.550	11.600	11.600	6,880,780
2025-05-27	11.480	11.700	11.380	11.690	11.690	7,514,743
2025-05-26	11.390	11.810	11.360	11.480	11.480	7,357,140
2025-05-23	11.530	11.580	11.350	11.390	11.390	8,619,920
2025-05-22	11.750	11.770	11.450	11.560	11.560	9,644,638
2025-05-21	11.820	11.830	11.510	11.680	11.680	9,029,712
2025-05-20	12.000	12.160	11.700	11.830	11.830	17,924,010
2025-05-19	11.110	11.880	11.010	11.880	11.880	11,465,144
2025-05-16	11.030	11.060	10.770	10.800	10.800	5,270,260
2025-05-15	10.870	11.110	10.710	11.020	11.020	7,121,720
2025-05-14	10.900	11.030	10.680	10.860	10.860	4,578,520
2025-05-13	10.930	11.000	10.750	10.910	10.910	4,524,820
2025-05-12	11.020	11.130	10.790	10.910	10.910	4,819,701
2025-05-09	11.080	11.170	10.940	10.980	10.980	4,762,401
2025-05-08	10.700	11.230	10.630	11.080	11.080	7,443,660
2025-05-07	10.770	10.990	10.650	10.740	10.740	7,318,260
2025-05-06	10.430	10.620	10.400	10.600	10.600	5,033,900
2025-04-30	10.220	10.440	10.220	10.320	10.320	4,610,521
2025-04-29	10.250	10.440	10.160	10.270	10.270	5,045,106

← NewerPage 6 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.