Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.390	0.410	0.380	0.410	0.410	14,400
2023-05-22	0.395	0.440	0.390	0.390	0.390	18,000
2023-05-19	0.390	0.390	0.390	0.390	0.390	0
2023-05-18	0.390	0.390	0.390	0.390	0.390	0
2023-05-17	0.390	0.390	0.380	0.390	0.390	7,200
2023-05-16	0.395	0.395	0.395	0.395	0.395	0
2023-05-15	0.375	0.410	0.375	0.405	0.405	73,800
2023-05-12	0.385	0.385	0.385	0.385	0.385	0
2023-05-11	0.390	0.390	0.390	0.390	0.390	0
2023-05-10	0.375	0.390	0.375	0.390	0.390	14,400
2023-05-09	0.385	0.400	0.385	0.400	0.400	34,200
2023-05-08	0.385	0.385	0.385	0.385	0.385	0
2023-05-05	0.385	0.385	0.385	0.385	0.385	0
2023-05-04	0.385	0.385	0.385	0.385	0.385	0
2023-05-03	0.380	0.385	0.375	0.385	0.385	32,400
2023-05-02	0.380	0.380	0.380	0.380	0.380	0
2023-04-28	0.385	0.385	0.385	0.385	0.385	0
2023-04-27	0.385	0.385	0.385	0.385	0.385	0
2023-04-26	0.385	0.385	0.385	0.385	0.385	0
2023-04-25	0.375	0.385	0.375	0.385	0.385	18,000
2023-04-24	0.380	0.385	0.370	0.385	0.385	190,800
2023-04-21	0.390	0.390	0.390	0.390	0.390	0
2023-04-20	0.390	0.390	0.390	0.390	0.390	7,200
2023-04-19	0.390	0.390	0.390	0.390	0.390	55,800
2023-04-18	0.385	0.390	0.380	0.390	0.390	642,600
2023-04-17	0.400	0.400	0.400	0.400	0.400	0
2023-04-14	0.400	0.400	0.380	0.400	0.400	97,200
2023-04-13	0.405	0.415	0.390	0.390	0.390	5,400
2023-04-12	0.390	0.410	0.390	0.390	0.390	126,000
2023-04-11	0.390	0.390	0.390	0.390	0.390	0
2023-04-06	0.390	0.390	0.390	0.390	0.390	0
2023-04-04	0.380	0.390	0.355	0.390	0.390	99,000
2023-04-03	0.380	0.400	0.375	0.400	0.400	19,800
2023-03-31	0.380	0.380	0.380	0.380	0.380	5,400
2023-03-30	0.375	0.400	0.375	0.395	0.395	12,600
2023-03-29	0.385	0.385	0.385	0.385	0.385	0
2023-03-28	0.390	0.390	0.390	0.390	0.390	0
2023-03-27	0.390	0.390	0.390	0.390	0.390	3,600
2023-03-24	0.390	0.390	0.390	0.390	0.390	1,800
2023-03-23	0.380	0.385	0.380	0.385	0.385	14,400
2023-03-22	0.375	0.380	0.370	0.380	0.380	32,400
2023-03-21	0.370	0.375	0.365	0.375	0.375	28,800
2023-03-20	0.370	0.380	0.370	0.380	0.380	7,200
2023-03-17	0.375	0.380	0.375	0.380	0.380	77,400
2023-03-16	0.380	0.380	0.365	0.370	0.370	54,000
2023-03-15	0.375	0.380	0.375	0.380	0.380	12,600
2023-03-14	0.370	0.370	0.370	0.370	0.370	0
2023-03-13	0.370	0.385	0.365	0.375	0.375	158,400
2023-03-10	0.370	0.380	0.370	0.380	0.380	39,600
2023-03-09	0.380	0.385	0.380	0.385	0.385	16,200
2023-03-08	0.380	0.380	0.380	0.380	0.380	0
2023-03-07	0.375	0.380	0.365	0.380	0.380	309,600
2023-03-06	0.380	0.380	0.380	0.380	0.380	0
2023-03-03	0.385	0.385	0.385	0.385	0.385	0
2023-03-02	0.385	0.385	0.385	0.385	0.385	0
2023-03-01	0.385	0.385	0.385	0.385	0.385	0
2023-02-28	0.385	0.385	0.385	0.385	0.385	0
2023-02-27	0.385	0.385	0.385	0.385	0.385	0
2023-02-24	0.385	0.385	0.385	0.385	0.385	1,800
2023-02-23	0.380	0.385	0.380	0.385	0.385	9,000

← NewerPage 15 of 21 · 1,229 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.