Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.510	10.670	9.990	10.300	10.300	8,172,873
2025-04-25	10.850	11.170	10.660	10.680	10.680	8,987,380
2025-04-24	10.980	11.230	10.730	10.960	10.960	6,407,000
2025-04-23	10.840	11.050	10.770	10.980	10.980	7,312,100
2025-04-22	10.620	11.020	10.550	10.900	10.900	7,192,861
2025-04-21	10.620	10.700	10.350	10.690	10.690	7,140,740
2025-04-18	10.470	10.750	10.380	10.660	10.660	7,047,120
2025-04-17	10.300	10.930	10.170	10.550	10.550	10,824,457
2025-04-16	10.520	10.560	10.140	10.230	10.230	4,314,104
2025-04-15	10.500	10.720	10.270	10.490	10.490	5,613,720
2025-04-14	10.650	10.770	10.380	10.540	10.540	7,088,420
2025-04-11	10.350	10.830	10.350	10.490	10.490	10,812,880
2025-04-10	9.670	10.490	9.600	10.490	10.490	12,340,200
2025-04-09	9.060	9.580	8.580	9.540	9.540	7,834,479
2025-04-08	9.640	9.760	9.000	9.310	9.310	9,480,704
2025-04-07	10.110	10.480	9.830	9.830	9.830	5,370,120
2025-04-03	10.730	11.090	10.690	10.920	10.920	4,612,300
2025-04-02	11.160	11.180	10.780	10.840	10.840	5,148,900
2025-04-01	10.680	11.080	10.680	11.050	11.050	7,240,600
2025-03-31	11.120	11.220	10.670	10.690	10.690	8,502,693
2025-03-28	11.420	11.580	11.200	11.330	11.330	7,628,400
2025-03-27	11.270	11.560	11.150	11.370	11.370	6,303,880
2025-03-26	11.450	11.470	11.250	11.300	11.300	4,907,780
2025-03-25	11.010	11.380	10.930	11.340	11.340	5,515,322
2025-03-24	11.270	11.310	10.780	11.050	11.050	6,692,201
2025-03-21	11.350	11.490	11.020	11.420	11.420	7,115,760
2025-03-20	11.300	11.530	11.260	11.360	11.360	6,118,847
2025-03-19	11.300	11.640	11.120	11.360	11.360	9,785,980
2025-03-18	11.310	11.370	11.160	11.250	11.250	6,295,975
2025-03-17	11.630	11.630	11.270	11.300	11.300	9,979,529
2025-03-14	11.570	11.720	11.380	11.630	11.630	11,755,659
2025-03-13	11.150	11.670	10.820	11.630	11.630	20,225,791
2025-03-12	11.000	11.450	10.860	11.080	11.080	22,298,059
2025-03-11	9.890	10.950	9.820	10.950	10.950	18,083,743
2025-03-10	9.920	10.000	9.900	9.950	9.950	3,549,821
2025-03-07	10.040	10.080	9.830	9.900	9.900	6,134,940
2025-03-06	9.970	10.120	9.880	10.090	10.090	5,448,640
2025-03-05	10.120	10.140	9.780	9.920	9.920	6,101,280
2025-03-04	10.010	10.140	9.940	10.120	10.120	4,345,321
2025-03-03	9.930	10.180	9.930	10.040	10.040	5,793,641
2025-02-28	10.160	10.210	9.930	9.950	9.950	6,077,263
2025-02-27	10.200	10.330	10.040	10.160	10.160	5,069,530
2025-02-26	10.070	10.250	10.040	10.200	10.200	5,633,438
2025-02-25	10.060	10.220	10.000	10.040	10.040	5,014,560
2025-02-24	10.090	10.250	9.980	10.140	10.140	5,912,240
2025-02-21	10.240	10.260	10.030	10.130	10.130	6,044,780
2025-02-20	10.300	10.320	10.150	10.260	10.260	3,718,761
2025-02-19	10.180	10.300	10.150	10.240	10.240	3,680,420
2025-02-18	10.520	10.560	10.180	10.210	10.210	4,504,441
2025-02-17	10.280	10.880	10.270	10.580	10.580	8,178,210
2025-02-14	10.450	10.470	10.170	10.320	10.320	5,410,420
2025-02-13	10.550	10.680	10.410	10.470	10.470	5,300,629
2025-02-12	10.480	10.640	10.290	10.630	10.630	5,664,620
2025-02-11	10.690	10.860	10.380	10.450	10.450	6,267,562
2025-02-10	10.250	10.800	10.200	10.740	10.740	8,851,503
2025-02-07	10.040	10.310	10.010	10.180	10.180	5,777,529
2025-02-06	10.000	10.090	9.770	10.040	10.040	5,057,720
2025-02-05	10.100	10.130	9.910	10.030	10.030	3,578,720
2025-01-27	10.110	10.300	9.980	10.020	10.020	3,464,140
2025-01-24	10.090	10.160	9.990	10.060	10.060	3,134,660

← NewerPage 7 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.