Shahe Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.140	10.350	10.050	10.080	10.080	4,314,380
2025-01-22	10.300	10.330	10.000	10.010	10.010	4,927,720
2025-01-21	10.510	10.740	10.250	10.340	10.340	7,745,380
2025-01-20	10.350	10.600	10.150	10.450	10.450	5,164,240
2025-01-17	10.050	10.420	10.000	10.310	10.310	4,487,400
2025-01-16	10.340	10.360	10.070	10.190	10.190	3,479,500
2025-01-15	10.280	10.340	10.120	10.180	10.180	3,316,669
2025-01-14	9.850	10.380	9.850	10.310	10.310	4,468,800
2025-01-13	9.630	9.880	9.450	9.880	9.880	4,517,189
2025-01-10	10.290	10.340	9.910	9.920	9.920	3,474,500
2025-01-09	10.300	10.400	10.240	10.270	10.270	3,154,440
2025-01-08	10.330	10.430	10.010	10.340	10.340	4,293,901
2025-01-07	10.220	10.390	10.160	10.370	10.370	3,419,900
2025-01-06	10.350	10.390	10.000	10.190	10.190	5,044,060
2025-01-03	10.980	11.040	10.350	10.420	10.420	6,175,801
2025-01-02	10.990	11.250	10.850	10.930	10.930	5,759,540
2024-12-31	11.200	11.290	10.930	10.990	10.990	4,792,300
2024-12-30	11.180	11.210	10.880	11.180	11.180	4,505,915
2024-12-27	11.120	11.430	11.060	11.290	11.290	4,623,900
2024-12-26	11.080	11.280	11.060	11.120	11.120	4,420,755
2024-12-25	11.360	11.420	10.800	11.100	11.100	6,101,801
2024-12-24	11.430	11.660	11.200	11.400	11.400	6,195,100
2024-12-23	12.190	12.270	11.350	11.420	11.420	9,787,481
2024-12-20	12.300	12.520	12.160	12.300	12.300	8,111,799
2024-12-19	12.260	12.580	12.140	12.390	12.390	7,288,124
2024-12-18	12.100	12.790	11.840	12.450	12.450	9,909,916
2024-12-17	12.660	12.740	12.050	12.070	12.070	8,978,940
2024-12-16	13.160	13.230	12.620	12.740	12.740	8,265,381
2024-12-13	13.400	13.570	13.100	13.180	13.180	8,485,360
2024-12-12	12.920	13.880	12.810	13.510	13.510	15,264,628
2024-12-11	12.680	13.020	12.500	12.980	12.980	10,842,549
2024-12-10	13.100	13.240	12.630	12.680	12.680	13,506,220
2024-12-09	12.710	13.060	12.620	12.750	12.750	10,141,200
2024-12-06	12.910	12.990	12.700	12.960	12.960	9,506,500
2024-12-05	12.760	13.000	12.690	12.980	12.980	10,847,795
2024-12-04	12.950	13.150	12.800	12.910	12.910	13,843,840
2024-12-03	12.380	13.550	12.290	13.230	13.230	25,760,526
2024-12-02	12.500	12.690	12.250	12.390	12.390	19,245,300
2024-11-29	12.010	12.760	11.880	12.610	12.610	22,700,280
2024-11-28	11.990	12.450	11.830	12.170	12.170	23,627,493
2024-11-27	11.590	11.600	11.210	11.570	11.570	7,661,170
2024-11-26	11.310	11.950	11.210	11.650	11.650	12,219,052
2024-11-25	11.200	11.400	10.910	11.330	11.330	6,970,841
2024-11-22	11.410	11.680	11.160	11.200	11.200	10,548,401
2024-11-21	11.320	11.590	11.230	11.420	11.420	10,797,560
2024-11-20	11.040	11.350	10.910	11.320	11.320	11,941,261
2024-11-19	10.950	11.060	10.550	11.010	11.010	20,789,191
2024-11-18	11.650	12.050	11.000	11.100	11.100	30,177,321
2024-11-15	11.500	11.650	10.940	10.950	10.950	12,054,660
2024-11-14	12.450	12.480	11.530	11.560	11.560	17,217,861
2024-11-13	12.030	12.420	11.940	12.250	12.250	16,119,042
2024-11-12	11.810	12.500	11.730	12.020	12.020	17,327,081
2024-11-11	11.710	11.860	11.490	11.790	11.790	13,395,181
2024-11-08	12.320	12.440	11.600	11.690	11.690	17,446,636
2024-11-07	11.760	12.450	11.670	12.250	12.250	15,068,077
2024-11-06	12.000	12.150	11.670	11.900	11.900	15,310,413
2024-11-05	11.950	12.490	11.840	12.040	12.040	19,922,559
2024-11-04	11.200	12.200	11.100	11.780	11.780	20,436,374
2024-11-01	12.270	12.500	11.340	11.340	11.340	27,546,386
2024-10-31	11.730	12.900	11.730	12.600	12.600	38,742,782

← NewerPage 8 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.