Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.360	0.380	0.355	0.375	0.375	131,400
2023-08-17	0.360	0.380	0.355	0.375	0.375	104,400
2023-08-16	0.360	0.365	0.355	0.365	0.365	14,400
2023-08-15	0.360	0.370	0.360	0.370	0.370	3,600
2023-08-14	0.360	0.370	0.355	0.370	0.370	122,000
2023-08-11	0.370	0.370	0.370	0.370	0.370	3,600
2023-08-10	0.365	0.375	0.365	0.375	0.375	183,600
2023-08-09	0.390	0.390	0.390	0.390	0.390	1,800
2023-08-08	0.380	0.380	0.365	0.380	0.380	374,400
2023-08-07	0.375	0.380	0.375	0.380	0.380	5,400
2023-08-04	0.365	0.375	0.365	0.375	0.375	14,400
2023-08-03	0.365	0.365	0.365	0.365	0.365	360,000
2023-08-02	0.365	0.375	0.365	0.375	0.375	271,800
2023-08-01	0.375	0.375	0.375	0.375	0.375	0
2023-07-31	0.375	0.375	0.375	0.375	0.375	0
2023-07-28	0.375	0.375	0.375	0.375	0.375	0
2023-07-27	0.375	0.375	0.375	0.375	0.375	0
2023-07-26	0.360	0.375	0.360	0.375	0.375	178,200
2023-07-25	0.370	0.375	0.340	0.360	0.360	448,200
2023-07-24	0.380	0.380	0.380	0.380	0.380	0
2023-07-21	0.370	0.380	0.360	0.380	0.380	25,200
2023-07-20	0.385	0.425	0.380	0.380	0.380	27,000
2023-07-19	0.385	0.385	0.385	0.385	0.385	0
2023-07-18	0.370	0.385	0.365	0.385	0.385	115,200
2023-07-14	0.375	0.390	0.375	0.390	0.390	5,800
2023-07-13	0.390	0.390	0.390	0.390	0.390	0
2023-07-12	0.390	0.390	0.390	0.390	0.390	0
2023-07-11	0.390	0.390	0.390	0.390	0.390	0
2023-07-10	0.390	0.390	0.390	0.390	0.390	0
2023-07-07	0.370	0.425	0.350	0.390	0.390	158,400
2023-07-06	0.385	0.385	0.385	0.385	0.385	0
2023-07-05	0.385	0.385	0.385	0.385	0.385	0
2023-07-04	0.380	0.390	0.375	0.390	0.390	21,600
2023-07-03	0.390	0.390	0.390	0.390	0.390	0
2023-06-30	0.380	0.390	0.380	0.390	0.390	12,600
2023-06-29	0.380	0.380	0.380	0.380	0.380	0
2023-06-28	0.360	0.380	0.360	0.380	0.380	25,200
2023-06-27	0.380	0.380	0.380	0.380	0.380	0
2023-06-26	0.380	0.380	0.380	0.380	0.380	0
2023-06-23	0.370	0.380	0.370	0.380	0.380	27,000
2023-06-21	0.370	0.380	0.370	0.380	0.380	23,400
2023-06-20	0.380	0.380	0.380	0.380	0.380	0
2023-06-19	0.370	0.380	0.350	0.380	0.380	115,200
2023-06-16	0.380	0.380	0.380	0.380	0.380	0
2023-06-15	0.380	0.380	0.380	0.380	0.380	0
2023-06-14	0.380	0.380	0.380	0.380	0.380	0
2023-06-13	0.380	0.380	0.380	0.380	0.380	0
2023-06-12	0.370	0.380	0.370	0.380	0.380	27,000
2023-06-09	0.380	0.380	0.380	0.380	0.380	0
2023-06-08	0.380	0.380	0.380	0.380	0.380	0
2023-06-07	0.380	0.380	0.380	0.380	0.380	1,800
2023-06-06	0.385	0.400	0.370	0.370	0.370	136,800
2023-06-05	0.385	0.385	0.385	0.385	0.385	1,800
2023-06-02	0.370	0.380	0.370	0.380	0.380	9,000
2023-06-01	0.380	0.380	0.370	0.370	0.370	18,000
2023-05-31	0.370	0.380	0.370	0.380	0.380	117,000
2023-05-30	0.395	0.395	0.365	0.380	0.380	297,000
2023-05-29	0.415	0.415	0.415	0.415	0.415	0
2023-05-25	0.380	0.425	0.370	0.425	0.425	90,000
2023-05-24	0.400	0.400	0.400	0.400	0.400	0

← NewerPage 14 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.