Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.345	0.345	0.345	0.345	0.345	0
2024-08-09	0.345	0.345	0.345	0.345	0.345	0
2024-08-08	0.345	0.345	0.345	0.345	0.345	0
2024-08-07	0.300	0.345	0.290	0.345	0.345	12,600
2024-08-06	0.360	0.360	0.360	0.360	0.360	0
2024-08-05	0.360	0.360	0.360	0.360	0.360	0
2024-08-02	0.360	0.360	0.360	0.360	0.360	0
2024-08-01	0.305	0.360	0.305	0.360	0.360	5,400
2024-07-31	0.335	0.355	0.335	0.355	0.355	25,200
2024-07-30	0.335	0.335	0.335	0.335	0.335	0
2024-07-29	0.335	0.335	0.335	0.335	0.335	0
2024-07-26	0.335	0.335	0.335	0.335	0.335	0
2024-07-25	0.295	0.335	0.290	0.335	0.335	46,800
2024-07-24	0.330	0.330	0.330	0.330	0.330	0
2024-07-23	0.320	0.330	0.320	0.330	0.330	63,000
2024-07-22	0.325	0.325	0.325	0.325	0.325	0
2024-07-19	0.325	0.325	0.325	0.325	0.325	0
2024-07-18	0.325	0.325	0.325	0.325	0.325	0
2024-07-17	0.325	0.325	0.325	0.325	0.325	0
2024-07-16	0.325	0.325	0.325	0.325	0.325	0
2024-07-15	0.325	0.325	0.325	0.325	0.325	0
2024-07-12	0.330	0.330	0.330	0.330	0.330	3,600
2024-07-11	0.335	0.335	0.335	0.335	0.335	0
2024-07-10	0.310	0.340	0.285	0.340	0.340	84,600
2024-07-09	0.330	0.330	0.330	0.330	0.330	0
2024-07-08	0.340	0.340	0.340	0.340	0.340	0
2024-07-05	0.320	0.345	0.310	0.345	0.345	12,600
2024-07-04	0.350	0.350	0.350	0.350	0.350	1,800
2024-07-03	0.320	0.320	0.320	0.320	0.320	0
2024-07-02	0.320	0.320	0.320	0.320	0.320	9,000
2024-06-28	0.325	0.325	0.325	0.325	0.325	5,200
2024-06-27	0.345	0.345	0.345	0.345	0.345	0
2024-06-26	0.345	0.345	0.345	0.345	0.345	0
2024-06-25	0.345	0.345	0.345	0.345	0.345	0
2024-06-24	0.345	0.345	0.345	0.345	0.345	0
2024-06-21	0.345	0.345	0.345	0.345	0.345	1,800
2024-06-20	0.325	0.325	0.325	0.325	0.325	0
2024-06-19	0.325	0.325	0.325	0.325	0.325	0
2024-06-18	0.320	0.325	0.320	0.325	0.325	41,400
2024-06-17	0.370	0.370	0.370	0.370	0.370	10,800
2024-06-14	0.350	0.350	0.350	0.350	0.350	3,600
2024-06-13	0.325	0.345	0.320	0.345	0.345	28,800
2024-06-12	0.360	0.360	0.360	0.360	0.360	0
2024-06-11	0.360	0.360	0.360	0.360	0.360	0
2024-06-07	0.360	0.360	0.360	0.360	0.360	0
2024-06-06	0.360	0.360	0.360	0.360	0.360	1,800
2024-06-05	0.350	0.350	0.350	0.350	0.350	0
2024-06-04	0.340	0.350	0.340	0.350	0.350	82,800
2024-06-03	0.350	0.350	0.350	0.350	0.350	0
2024-05-31	0.350	0.350	0.350	0.350	0.350	7,200
2024-05-30	0.340	0.350	0.335	0.350	0.350	104,400
2024-05-29	0.370	0.375	0.370	0.375	0.375	14,400
2024-05-28	0.375	0.375	0.375	0.375	0.375	3,600
2024-05-27	0.340	0.375	0.335	0.375	0.375	32,400
2024-05-24	0.335	0.350	0.335	0.350	0.350	5,400
2024-05-23	0.375	0.375	0.375	0.375	0.375	1,800
2024-05-22	0.365	0.365	0.365	0.365	0.365	0
2024-05-21	0.340	0.370	0.335	0.370	0.370	25,200
2024-05-20	0.360	0.360	0.360	0.360	0.360	1,800
2024-05-17	0.355	0.355	0.355	0.355	0.355	0

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-22	0.0602 HKD
2019-06-05	0.0923 HKD

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