Shahe Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.640 | 12.240 | 11.380 | 11.730 | 11.730 | 27,736,320 |
| 2024-10-29 | 11.590 | 12.710 | 11.420 | 12.080 | 12.080 | 40,243,610 |
| 2024-10-28 | 11.600 | 11.810 | 11.400 | 11.550 | 11.550 | 22,443,580 |
| 2024-10-25 | 11.300 | 11.900 | 11.180 | 11.790 | 11.790 | 30,079,156 |
| 2024-10-24 | 10.470 | 11.310 | 10.350 | 10.870 | 10.870 | 21,975,249 |
| 2024-10-23 | 10.200 | 10.890 | 10.120 | 10.510 | 10.510 | 16,843,180 |
| 2024-10-22 | 9.900 | 10.300 | 9.860 | 10.230 | 10.230 | 11,719,892 |
| 2024-10-21 | 9.930 | 10.080 | 9.790 | 9.950 | 9.950 | 11,238,052 |
| 2024-10-18 | 9.700 | 10.030 | 9.510 | 9.970 | 9.970 | 10,284,521 |
| 2024-10-17 | 10.110 | 10.140 | 9.710 | 9.730 | 9.730 | 12,812,733 |
| 2024-10-16 | 9.940 | 10.220 | 9.910 | 10.210 | 10.210 | 15,408,000 |
| 2024-10-15 | 9.790 | 10.130 | 9.680 | 9.800 | 9.800 | 8,484,112 |
| 2024-10-14 | 10.000 | 10.070 | 9.760 | 9.910 | 9.910 | 7,621,234 |
| 2024-10-11 | 9.800 | 9.990 | 9.640 | 9.720 | 9.720 | 8,453,172 |
| 2024-10-10 | 9.700 | 10.100 | 9.420 | 9.800 | 9.800 | 11,273,307 |
| 2024-10-09 | 10.700 | 10.700 | 9.910 | 9.910 | 9.910 | 16,455,420 |
| 2024-10-08 | 12.100 | 12.110 | 10.420 | 11.010 | 11.010 | 33,289,545 |
| 2024-09-30 | 11.000 | 11.300 | 10.480 | 11.200 | 11.200 | 32,593,781 |
| 2024-09-27 | 10.020 | 10.650 | 9.780 | 10.490 | 10.490 | 23,893,179 |
| 2024-09-26 | 9.230 | 9.840 | 9.230 | 9.820 | 9.820 | 21,315,092 |
| 2024-09-25 | 9.260 | 9.690 | 9.250 | 9.290 | 9.290 | 16,345,020 |
| 2024-09-24 | 9.380 | 9.460 | 8.950 | 9.330 | 9.330 | 14,216,841 |
| 2024-09-23 | 8.970 | 9.250 | 8.920 | 9.180 | 9.180 | 10,273,920 |
| 2024-09-20 | 8.790 | 9.550 | 8.720 | 9.160 | 9.160 | 16,306,290 |
| 2024-09-19 | 8.880 | 9.180 | 8.720 | 8.990 | 8.990 | 16,224,920 |
| 2024-09-18 | 8.310 | 9.290 | 8.310 | 9.250 | 9.250 | 17,958,208 |
| 2024-09-13 | 8.540 | 8.810 | 8.290 | 8.500 | 8.500 | 16,834,805 |
| 2024-09-12 | 7.880 | 8.150 | 7.880 | 8.050 | 8.050 | 4,230,134 |
| 2024-09-11 | 7.980 | 8.000 | 7.840 | 7.880 | 7.880 | 2,245,200 |
| 2024-09-10 | 8.070 | 8.110 | 7.920 | 8.010 | 8.010 | 2,608,000 |
| 2024-09-09 | 7.880 | 8.050 | 7.810 | 8.030 | 8.030 | 2,729,214 |
| 2024-09-06 | 8.080 | 8.250 | 7.940 | 7.990 | 7.990 | 4,686,900 |
| 2024-09-05 | 8.070 | 8.250 | 8.070 | 8.130 | 8.130 | 4,897,260 |
| 2024-09-04 | 7.930 | 8.200 | 7.930 | 8.010 | 8.010 | 5,292,300 |
| 2024-09-03 | 7.840 | 8.100 | 7.790 | 8.020 | 8.020 | 4,803,540 |
| 2024-09-02 | 7.980 | 8.030 | 7.830 | 7.840 | 7.840 | 3,805,560 |
| 2024-08-30 | 7.730 | 8.320 | 7.730 | 8.010 | 8.010 | 6,763,500 |
| 2024-08-29 | 7.670 | 7.830 | 7.640 | 7.790 | 7.790 | 2,354,920 |
| 2024-08-28 | 7.760 | 7.800 | 7.650 | 7.710 | 7.710 | 2,034,660 |
| 2024-08-27 | 7.940 | 7.950 | 7.730 | 7.750 | 7.750 | 2,518,860 |
| 2024-08-26 | 7.790 | 7.970 | 7.720 | 7.920 | 7.920 | 2,660,580 |
| 2024-08-23 | 7.940 | 7.990 | 7.760 | 7.850 | 7.850 | 3,396,880 |
| 2024-08-22 | 8.130 | 8.260 | 7.950 | 7.960 | 7.960 | 4,242,700 |
| 2024-08-21 | 7.990 | 8.130 | 7.940 | 8.080 | 8.080 | 3,655,300 |
| 2024-08-20 | 8.310 | 8.310 | 7.960 | 8.000 | 8.000 | 4,209,397 |
| 2024-08-19 | 8.230 | 8.400 | 8.150 | 8.250 | 8.250 | 3,674,620 |
| 2024-08-16 | 8.430 | 8.530 | 8.230 | 8.270 | 8.270 | 5,147,800 |
| 2024-08-15 | 8.310 | 8.490 | 8.210 | 8.430 | 8.430 | 5,582,497 |
| 2024-08-14 | 8.410 | 8.460 | 8.280 | 8.290 | 8.290 | 4,295,720 |
| 2024-08-13 | 8.500 | 8.500 | 8.270 | 8.380 | 8.380 | 6,246,886 |
| 2024-08-12 | 8.880 | 8.900 | 8.380 | 8.600 | 8.600 | 13,754,045 |
| 2024-08-09 | 8.420 | 9.450 | 8.400 | 9.060 | 9.060 | 20,379,802 |
| 2024-08-08 | 8.860 | 8.960 | 8.500 | 8.590 | 8.590 | 11,614,780 |
| 2024-08-07 | 8.500 | 8.520 | 8.390 | 8.420 | 8.420 | 3,135,340 |
| 2024-08-06 | 8.480 | 8.570 | 8.360 | 8.550 | 8.550 | 4,512,495 |
| 2024-08-05 | 8.380 | 8.670 | 8.300 | 8.320 | 8.320 | 5,951,124 |
| 2024-08-02 | 8.390 | 8.720 | 8.350 | 8.490 | 8.490 | 6,714,289 |
| 2024-08-01 | 8.410 | 8.520 | 8.360 | 8.450 | 8.450 | 4,452,577 |
| 2024-07-31 | 8.230 | 8.450 | 8.150 | 8.440 | 8.440 | 4,433,640 |
| 2024-07-30 | 8.050 | 8.230 | 8.010 | 8.180 | 8.180 | 3,213,700 |
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.