Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.375	0.385	0.370	0.380	0.380	25,200
2023-02-21	0.390	0.390	0.390	0.390	0.390	0
2023-02-20	0.390	0.390	0.390	0.390	0.390	5,400
2023-02-17	0.375	0.390	0.375	0.390	0.390	55,800
2023-02-16	0.370	0.390	0.370	0.390	0.390	397,600
2023-02-15	0.380	0.380	0.380	0.380	0.380	19,800
2023-02-14	0.375	0.390	0.375	0.390	0.390	10,800
2023-02-13	0.390	0.390	0.390	0.390	0.390	0
2023-02-10	0.390	0.390	0.365	0.390	0.390	221,400
2023-02-09	0.400	0.400	0.400	0.400	0.400	0
2023-02-08	0.395	0.405	0.390	0.405	0.405	12,600
2023-02-07	0.405	0.405	0.405	0.405	0.405	0
2023-02-06	0.400	0.405	0.400	0.405	0.405	5,400
2023-02-03	0.390	0.405	0.390	0.405	0.405	113,400
2023-02-02	0.405	0.405	0.390	0.400	0.400	160,200
2023-02-01	0.400	0.430	0.400	0.430	0.430	19,800
2023-01-31	0.435	0.435	0.390	0.430	0.430	7,200
2023-01-30	0.390	0.435	0.390	0.415	0.415	158,400
2023-01-27	0.395	0.410	0.390	0.410	0.410	257,400
2023-01-26	0.400	0.415	0.395	0.410	0.410	192,600
2023-01-20	0.390	0.430	0.385	0.430	0.430	185,400
2023-01-19	0.415	0.415	0.415	0.415	0.415	0
2023-01-18	0.380	0.415	0.380	0.415	0.415	41,400
2023-01-17	0.400	0.400	0.400	0.400	0.400	1,800
2023-01-16	0.390	0.400	0.380	0.400	0.400	54,000
2023-01-13	0.395	0.420	0.390	0.420	0.420	140,400
2023-01-12	0.400	0.400	0.380	0.380	0.380	61,200
2023-01-11	0.400	0.400	0.400	0.400	0.400	1,800
2023-01-10	0.400	0.400	0.400	0.400	0.400	0
2023-01-09	0.385	0.405	0.380	0.405	0.405	165,600
2023-01-06	0.375	0.400	0.370	0.400	0.400	63,000
2023-01-05	0.375	0.390	0.375	0.390	0.390	19,800
2023-01-04	0.390	0.390	0.390	0.390	0.390	0
2023-01-03	0.390	0.390	0.390	0.390	0.390	0
2022-12-30	0.390	0.390	0.390	0.390	0.390	0
2022-12-29	0.380	0.390	0.380	0.390	0.390	12,600
2022-12-28	0.385	0.385	0.375	0.385	0.385	27,000
2022-12-23	0.370	0.385	0.365	0.385	0.385	19,800
2022-12-22	0.385	0.390	0.370	0.390	0.390	9,000
2022-12-21	0.370	0.390	0.365	0.390	0.390	27,000
2022-12-20	0.390	0.390	0.390	0.390	0.390	0
2022-12-19	0.390	0.390	0.390	0.390	0.390	0
2022-12-16	0.370	0.390	0.370	0.390	0.390	50,400
2022-12-15	0.390	0.390	0.390	0.390	0.390	0
2022-12-14	0.390	0.390	0.390	0.390	0.390	0
2022-12-13	0.370	0.395	0.370	0.390	0.390	10,800
2022-12-12	0.390	0.390	0.390	0.390	0.390	0
2022-12-09	0.370	0.390	0.370	0.390	0.390	133,200
2022-12-08	0.375	0.375	0.370	0.370	0.370	25,200
2022-12-07	0.375	0.375	0.355	0.370	0.370	37,800
2022-12-06	0.365	0.370	0.365	0.370	0.370	85,600
2022-12-05	0.350	0.375	0.350	0.375	0.375	63,000
2022-12-02	0.355	0.370	0.355	0.370	0.370	3,600
2022-12-01	0.375	0.375	0.350	0.365	0.365	21,600
2022-11-30	0.350	0.380	0.350	0.375	0.375	225,000
2022-11-29	0.355	0.360	0.330	0.345	0.345	192,600
2022-11-28	0.350	0.360	0.345	0.360	0.360	127,800
2022-11-25	0.365	0.365	0.345	0.360	0.360	390,600
2022-11-24	0.355	0.370	0.355	0.370	0.370	9,000
2022-11-23	0.350	0.370	0.345	0.370	0.370	207,000

← NewerPage 16 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.