Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.360	0.360	0.360	0.360	0.360	1,800
2024-05-14	0.350	0.350	0.350	0.350	0.350	0
2024-05-13	0.355	0.355	0.355	0.355	0.355	1,800
2024-05-10	0.320	0.340	0.320	0.340	0.340	255,600
2024-05-09	0.320	0.320	0.310	0.320	0.320	9,000
2024-05-08	0.300	0.300	0.300	0.300	0.300	3,600
2024-05-07	0.310	0.310	0.310	0.310	0.310	0
2024-05-06	0.310	0.310	0.310	0.310	0.310	0
2024-05-03	0.300	0.320	0.300	0.320	0.320	21,600
2024-05-02	0.300	0.300	0.300	0.300	0.300	0
2024-04-30	0.290	0.305	0.290	0.305	0.305	18,000
2024-04-29	0.295	0.330	0.295	0.310	0.310	219,600
2024-04-26	0.290	0.295	0.290	0.295	0.295	48,600
2024-04-25	0.290	0.290	0.290	0.290	0.290	0
2024-04-24	0.290	0.290	0.290	0.290	0.290	0
2024-04-23	0.290	0.290	0.290	0.290	0.290	0
2024-04-22	0.290	0.290	0.290	0.290	0.290	0
2024-04-19	0.290	0.290	0.290	0.290	0.290	0
2024-04-18	0.290	0.290	0.290	0.290	0.290	0
2024-04-17	0.285	0.290	0.275	0.290	0.290	122,400
2024-04-16	0.295	0.300	0.295	0.300	0.300	9,000
2024-04-15	0.325	0.325	0.325	0.325	0.325	1,800
2024-04-12	0.310	0.310	0.310	0.310	0.310	0
2024-04-11	0.290	0.320	0.285	0.320	0.320	14,400
2024-04-10	0.300	0.300	0.300	0.300	0.300	0
2024-04-09	0.300	0.335	0.285	0.300	0.300	63,000
2024-04-08	0.305	0.305	0.305	0.305	0.305	0
2024-04-05	0.305	0.305	0.305	0.305	0.305	0
2024-04-03	0.290	0.315	0.290	0.305	0.305	5,400
2024-04-02	0.310	0.310	0.300	0.300	0.300	5,400
2024-03-28	0.310	0.310	0.310	0.310	0.310	1,800
2024-03-27	0.310	0.310	0.310	0.310	0.310	156,600
2024-03-26	0.310	0.310	0.310	0.310	0.310	0
2024-03-25	0.310	0.310	0.310	0.310	0.310	0
2024-03-22	0.310	0.310	0.310	0.310	0.310	0
2024-03-21	0.315	0.315	0.315	0.315	0.315	0
2024-03-20	0.315	0.315	0.315	0.315	0.315	0
2024-03-19	0.315	0.315	0.315	0.315	0.315	0
2024-03-18	0.310	0.315	0.270	0.315	0.315	147,600
2024-03-15	0.315	0.320	0.315	0.315	0.315	10,800
2024-03-14	0.305	0.315	0.295	0.315	0.315	45,000
2024-03-13	0.330	0.330	0.330	0.330	0.330	0
2024-03-12	0.310	0.330	0.310	0.330	0.330	100,800
2024-03-11	0.330	0.335	0.325	0.335	0.335	21,600
2024-03-08	0.320	0.340	0.300	0.335	0.335	198,000
2024-03-07	0.345	0.345	0.345	0.345	0.345	400
2024-03-06	0.320	0.345	0.320	0.345	0.345	10,800
2024-03-05	0.340	0.340	0.340	0.340	0.340	0
2024-03-04	0.270	0.340	0.270	0.340	0.340	3,600
2024-03-01	0.365	0.365	0.365	0.365	0.365	1,800
2024-02-29	0.355	0.355	0.355	0.355	0.355	0
2024-02-28	0.355	0.355	0.355	0.355	0.355	0
2024-02-27	0.350	0.355	0.350	0.355	0.355	5,400
2024-02-26	0.340	0.340	0.340	0.340	0.340	0
2024-02-23	0.340	0.340	0.340	0.340	0.340	0
2024-02-22	0.350	0.350	0.350	0.350	0.350	1,800
2024-02-21	0.330	0.330	0.330	0.330	0.330	84,600
2024-02-20	0.335	0.335	0.335	0.335	0.335	0
2024-02-19	0.315	0.340	0.315	0.340	0.340	18,000
2024-02-16	0.310	0.330	0.300	0.330	0.330	31,200

← NewerPage 11 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.