Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.240	13.380	13.200	13.320	13.069	3,902,500
2025-10-24	13.400	13.400	13.110	13.210	12.961	6,438,110
2025-10-23	13.490	13.670	13.280	13.420	13.167	7,610,826
2025-10-22	12.950	13.800	12.910	13.530	13.275	14,398,070
2025-10-21	12.650	12.970	12.600	12.900	12.656	3,043,138
2025-10-20	12.590	12.680	12.530	12.650	12.411	2,060,638
2025-10-17	12.810	12.840	12.500	12.510	12.274	3,540,462
2025-10-16	13.040	13.080	12.760	12.770	12.529	3,776,716
2025-10-15	12.910	13.060	12.900	13.040	12.794	2,503,825
2025-10-14	13.190	13.270	12.890	12.940	12.696	4,508,860
2025-10-13	12.960	13.240	12.790	13.190	12.941	4,078,914
2025-10-10	13.200	13.330	13.150	13.260	13.010	3,381,400
2025-10-09	13.370	13.380	13.050	13.250	13.000	4,775,375
2025-09-30	13.240	13.340	13.230	13.330	13.078	2,641,240
2025-09-29	13.110	13.270	12.910	13.230	12.980	2,853,500
2025-09-26	12.910	13.220	12.880	13.110	12.862	3,418,185
2025-09-25	13.030	13.290	12.940	12.940	12.696	3,604,000
2025-09-24	12.890	13.150	12.880	13.150	12.902	2,828,900
2025-09-23	13.100	13.300	12.740	12.980	12.735	4,935,802
2025-09-22	13.290	13.390	13.050	13.170	12.921	3,196,300
2025-09-19	13.360	13.490	13.210	13.300	13.049	3,867,725
2025-09-18	13.540	13.750	13.290	13.400	13.147	6,453,375
2025-09-17	13.500	13.620	13.440	13.510	13.255	4,709,400
2025-09-16	13.520	13.560	13.360	13.550	13.196	5,204,616
2025-09-15	13.760	13.760	13.480	13.520	13.167	5,301,170
2025-09-12	14.050	14.050	13.670	13.680	13.323	5,985,390
2025-09-11	13.810	13.970	13.660	13.930	13.566	4,665,700
2025-09-10	13.970	14.040	13.790	13.870	13.508	3,958,498
2025-09-09	14.160	14.190	13.940	13.990	13.625	5,694,725
2025-09-08	13.900	14.210	13.820	14.180	13.810	7,669,825
2025-09-05	13.500	13.850	13.460	13.780	13.420	5,880,790
2025-09-04	13.420	13.580	13.280	13.450	13.099	6,288,899
2025-09-03	13.800	13.880	13.360	13.430	13.079	6,079,282
2025-09-02	14.040	14.050	13.560	13.790	13.430	8,479,870
2025-09-01	14.090	14.130	13.900	14.050	13.683	6,134,967
2025-08-29	14.210	14.350	13.980	14.020	13.654	7,785,242
2025-08-28	14.100	14.400	13.840	14.220	13.849	10,428,780
2025-08-27	14.470	14.500	14.170	14.170	13.800	15,017,050
2025-08-26	13.710	14.540	13.700	14.500	14.121	19,658,760
2025-08-25	13.860	13.870	13.570	13.710	13.352	9,470,200
2025-08-22	13.720	13.930	13.610	13.880	13.517	8,064,346
2025-08-21	13.900	13.920	13.620	13.670	13.313	7,715,999
2025-08-20	13.760	13.920	13.650	13.880	13.517	6,555,364
2025-08-19	13.690	13.900	13.540	13.720	13.362	8,952,671
2025-08-18	13.750	13.760	13.550	13.620	13.264	9,115,156
2025-08-15	13.200	13.780	13.200	13.650	13.293	10,924,580
2025-08-14	13.700	13.710	13.170	13.190	12.845	9,153,057
2025-08-13	13.680	13.700	13.500	13.670	13.313	5,643,265
2025-08-12	13.880	13.930	13.570	13.660	13.303	6,059,551
2025-08-11	13.400	13.840	13.370	13.750	13.391	9,094,890
2025-08-08	13.540	13.540	13.360	13.450	13.099	4,103,720
2025-08-07	13.510	13.610	13.400	13.500	13.147	6,930,112
2025-08-06	13.650	13.680	13.450	13.510	13.157	6,594,360
2025-08-05	13.360	13.660	13.310	13.650	13.293	8,275,238
2025-08-04	13.260	13.310	13.160	13.300	12.953	3,969,100
2025-08-01	13.190	13.410	13.170	13.360	13.011	4,877,032
2025-07-31	13.270	13.360	13.120	13.200	12.855	6,411,870
2025-07-30	13.380	13.600	13.260	13.340	12.992	6,862,500
2025-07-29	13.460	13.470	13.220	13.400	13.050	7,244,800
2025-07-28	13.450	13.680	13.310	13.500	13.147	9,386,000

← NewerPage 5 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2000 CNY
2026-07-15	0.2000 CNY
2025-09-17	0.1000 CNY
2025-01-03	0.1500 CNY
2024-07-05	0.2000 CNY
2023-06-16	0.3000 CNY
2022-07-15	0.1000 CNY
2020-07-07	0.4000 CNY
2019-05-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.