Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.350	0.350	0.350	0.350	0.350	0
2024-02-14	0.350	0.350	0.350	0.350	0.350	1,800
2024-02-09	0.345	0.345	0.345	0.345	0.345	1,800
2024-02-08	0.330	0.340	0.330	0.340	0.340	3,600
2024-02-07	0.315	0.315	0.315	0.315	0.315	36,000
2024-02-06	0.290	0.320	0.290	0.320	0.320	311,400
2024-02-05	0.295	0.300	0.275	0.295	0.295	77,400
2024-02-02	0.290	0.290	0.270	0.275	0.275	244,800
2024-02-01	0.300	0.300	0.280	0.295	0.295	37,800
2024-01-31	0.315	0.325	0.315	0.325	0.325	30,600
2024-01-30	0.310	0.330	0.300	0.330	0.330	61,200
2024-01-29	0.335	0.335	0.335	0.335	0.335	0
2024-01-26	0.335	0.335	0.335	0.335	0.335	0
2024-01-25	0.335	0.335	0.335	0.335	0.335	1,800
2024-01-24	0.320	0.320	0.320	0.320	0.320	1,800
2024-01-23	0.315	0.315	0.315	0.315	0.315	0
2024-01-22	0.320	0.320	0.310	0.315	0.315	37,800
2024-01-19	0.325	0.325	0.320	0.320	0.320	46,800
2024-01-18	0.330	0.330	0.330	0.330	0.330	12,600
2024-01-17	0.325	0.340	0.325	0.340	0.340	12,600
2024-01-16	0.320	0.365	0.320	0.345	0.345	12,800
2024-01-15	0.350	0.350	0.350	0.350	0.350	0
2024-01-12	0.355	0.355	0.355	0.355	0.355	0
2024-01-11	0.360	0.360	0.360	0.360	0.360	10,800
2024-01-10	0.360	0.360	0.360	0.360	0.360	0
2024-01-09	0.360	0.360	0.360	0.360	0.360	0
2024-01-08	0.360	0.360	0.360	0.360	0.360	0
2024-01-05	0.375	0.375	0.360	0.360	0.360	7,600
2024-01-04	0.365	0.365	0.365	0.365	0.365	0
2024-01-03	0.365	0.365	0.365	0.365	0.365	0
2024-01-02	0.375	0.380	0.365	0.365	0.365	23,400
2023-12-29	0.325	0.360	0.325	0.360	0.360	59,400
2023-12-28	0.325	0.325	0.325	0.325	0.325	7,200
2023-12-27	0.315	0.325	0.315	0.325	0.325	5,400
2023-12-22	0.310	0.315	0.310	0.315	0.315	27,000
2023-12-21	0.310	0.310	0.310	0.310	0.310	0
2023-12-20	0.315	0.315	0.310	0.310	0.310	559,800
2023-12-19	0.330	0.330	0.330	0.330	0.330	0
2023-12-18	0.315	0.330	0.315	0.330	0.330	23,400
2023-12-15	0.320	0.330	0.315	0.330	0.330	28,800
2023-12-14	0.335	0.335	0.335	0.335	0.335	0
2023-12-13	0.335	0.335	0.335	0.335	0.335	0
2023-12-12	0.340	0.340	0.340	0.340	0.340	0
2023-12-11	0.325	0.340	0.325	0.340	0.340	63,000
2023-12-08	0.345	0.345	0.345	0.345	0.345	1,800
2023-12-07	0.330	0.330	0.320	0.330	0.330	21,600
2023-12-06	0.355	0.355	0.355	0.355	0.355	0
2023-12-05	0.355	0.355	0.355	0.355	0.355	0
2023-12-04	0.355	0.355	0.355	0.355	0.355	0
2023-12-01	0.355	0.360	0.355	0.355	0.355	9,000
2023-11-30	0.355	0.355	0.355	0.355	0.355	0
2023-11-29	0.355	0.355	0.355	0.355	0.355	0
2023-11-28	0.355	0.355	0.355	0.355	0.355	1,800
2023-11-27	0.350	0.350	0.350	0.350	0.350	0
2023-11-24	0.355	0.355	0.355	0.355	0.355	0
2023-11-23	0.350	0.355	0.330	0.355	0.355	174,600
2023-11-22	0.350	0.350	0.350	0.350	0.350	0
2023-11-21	0.350	0.350	0.350	0.350	0.350	0
2023-11-20	0.350	0.350	0.350	0.350	0.350	0
2023-11-17	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 12 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.