Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.350	0.350	0.350	0.350	0.350	0
2023-11-15	0.350	0.350	0.350	0.350	0.350	0
2023-11-14	0.350	0.350	0.350	0.350	0.350	0
2023-11-13	0.350	0.350	0.350	0.350	0.350	0
2023-11-10	0.360	0.360	0.360	0.360	0.360	0
2023-11-09	0.360	0.360	0.360	0.360	0.360	0
2023-11-08	0.360	0.360	0.360	0.360	0.360	0
2023-11-07	0.360	0.360	0.360	0.360	0.360	0
2023-11-06	0.360	0.360	0.360	0.360	0.360	0
2023-11-03	0.335	0.360	0.325	0.360	0.360	24,800
2023-11-02	0.345	0.345	0.340	0.345	0.345	41,400
2023-11-01	0.370	0.370	0.370	0.370	0.370	0
2023-10-31	0.375	0.375	0.375	0.375	0.375	0
2023-10-30	0.350	0.375	0.345	0.375	0.375	18,000
2023-10-27	0.380	0.400	0.380	0.400	0.400	16,200
2023-10-26	0.365	0.365	0.365	0.365	0.365	0
2023-10-25	0.360	0.380	0.360	0.380	0.380	12,600
2023-10-24	0.355	0.355	0.355	0.355	0.355	0
2023-10-20	0.355	0.355	0.355	0.355	0.355	0
2023-10-19	0.345	0.355	0.330	0.355	0.355	16,200
2023-10-18	0.345	0.345	0.345	0.345	0.345	0
2023-10-17	0.330	0.345	0.330	0.345	0.345	5,400
2023-10-16	0.320	0.345	0.320	0.345	0.345	34,200
2023-10-13	0.330	0.330	0.325	0.325	0.325	5,400
2023-10-12	0.345	0.345	0.340	0.345	0.345	23,400
2023-10-11	0.335	0.335	0.335	0.335	0.335	0
2023-10-10	0.345	0.345	0.345	0.345	0.345	0
2023-10-09	0.345	0.345	0.345	0.345	0.345	0
2023-10-06	0.345	0.345	0.345	0.345	0.345	1,800
2023-10-05	0.340	0.340	0.340	0.340	0.340	0
2023-10-04	0.345	0.345	0.345	0.345	0.345	0
2023-10-03	0.345	0.345	0.345	0.345	0.345	0
2023-09-29	0.345	0.345	0.345	0.345	0.345	0
2023-09-28	0.350	0.350	0.350	0.350	0.350	0
2023-09-27	0.350	0.350	0.350	0.350	0.350	1,800
2023-09-26	0.340	0.350	0.325	0.335	0.335	97,200
2023-09-25	0.350	0.350	0.350	0.350	0.350	0
2023-09-22	0.355	0.355	0.355	0.355	0.355	5,400
2023-09-21	0.350	0.350	0.350	0.350	0.350	0
2023-09-20	0.345	0.355	0.335	0.355	0.355	147,600
2023-09-19	0.350	0.360	0.345	0.360	0.360	46,800
2023-09-18	0.360	0.360	0.360	0.360	0.360	0
2023-09-15	0.360	0.360	0.360	0.360	0.360	0
2023-09-14	0.355	0.360	0.350	0.360	0.360	106,200
2023-09-13	0.360	0.360	0.355	0.360	0.360	41,400
2023-09-12	0.355	0.360	0.350	0.360	0.360	124,200
2023-09-11	0.360	0.360	0.355	0.360	0.360	18,000
2023-09-07	0.355	0.360	0.350	0.360	0.360	34,200
2023-09-06	0.350	0.355	0.350	0.355	0.355	122,400
2023-09-05	0.360	0.360	0.360	0.360	0.360	0
2023-09-04	0.360	0.360	0.360	0.360	0.360	0
2023-08-31	0.360	0.360	0.360	0.360	0.360	0
2023-08-30	0.355	0.360	0.355	0.360	0.360	360,000
2023-08-29	0.360	0.360	0.360	0.360	0.360	0
2023-08-28	0.360	0.360	0.355	0.360	0.360	54,000
2023-08-25	0.360	0.360	0.360	0.360	0.360	0
2023-08-24	0.360	0.365	0.350	0.365	0.365	81,000
2023-08-23	0.365	0.365	0.365	0.365	0.365	0
2023-08-22	0.360	0.365	0.360	0.365	0.365	216,000
2023-08-21	0.360	0.365	0.360	0.365	0.365	5,400

← NewerPage 13 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.