Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.360	0.360	0.360	0.360	0.360	0
2022-11-21	0.365	0.365	0.365	0.365	0.365	0
2022-11-18	0.355	0.375	0.350	0.365	0.365	204,600
2022-11-17	0.370	0.370	0.370	0.370	0.370	0
2022-11-16	0.370	0.370	0.370	0.370	0.370	3,600
2022-11-15	0.345	0.380	0.345	0.370	0.370	70,200
2022-11-14	0.355	0.390	0.345	0.360	0.360	315,000
2022-11-11	0.360	0.360	0.330	0.355	0.355	73,800
2022-11-10	0.340	0.365	0.325	0.365	0.365	27,000
2022-11-09	0.360	0.360	0.360	0.360	0.360	0
2022-11-08	0.355	0.360	0.345	0.360	0.360	36,000
2022-11-07	0.355	0.360	0.330	0.355	0.355	271,800
2022-11-04	0.325	0.355	0.325	0.355	0.355	171,000
2022-11-03	0.340	0.345	0.320	0.345	0.345	54,000
2022-11-02	0.340	0.340	0.340	0.340	0.340	0
2022-11-01	0.340	0.340	0.340	0.340	0.340	1,800
2022-10-31	0.315	0.335	0.310	0.335	0.335	81,000
2022-10-28	0.320	0.330	0.315	0.330	0.330	212,400
2022-10-27	0.315	0.345	0.310	0.335	0.335	169,200
2022-10-26	0.330	0.330	0.330	0.330	0.330	0
2022-10-25	0.330	0.335	0.330	0.335	0.335	118,800
2022-10-24	0.330	0.330	0.305	0.330	0.330	680,400
2022-10-21	0.370	0.370	0.370	0.370	0.370	0
2022-10-20	0.335	0.370	0.335	0.370	0.370	1,800
2022-10-19	0.370	0.370	0.370	0.370	0.370	34,200
2022-10-18	0.375	0.375	0.375	0.375	0.375	1,800
2022-10-17	0.365	0.365	0.365	0.365	0.365	0
2022-10-14	0.365	0.365	0.365	0.365	0.365	0
2022-10-13	0.350	0.375	0.350	0.370	0.370	3,600
2022-10-12	0.320	0.350	0.315	0.350	0.350	151,200
2022-10-11	0.330	0.330	0.310	0.330	0.330	214,200
2022-10-10	0.350	0.360	0.330	0.360	0.360	14,400
2022-10-07	0.365	0.365	0.365	0.365	0.365	1,800
2022-10-06	0.350	0.350	0.345	0.345	0.345	34,200
2022-10-05	0.360	0.360	0.360	0.360	0.360	0
2022-10-03	0.360	0.360	0.360	0.360	0.360	1,800
2022-09-30	0.350	0.365	0.350	0.350	0.350	55,800
2022-09-29	0.335	0.340	0.330	0.340	0.340	72,000
2022-09-28	0.345	0.345	0.345	0.345	0.345	0
2022-09-27	0.335	0.350	0.335	0.350	0.350	39,600
2022-09-26	0.350	0.350	0.350	0.350	0.350	1,800
2022-09-23	0.350	0.350	0.350	0.350	0.350	1,800
2022-09-22	0.340	0.340	0.320	0.340	0.340	10,800
2022-09-21	0.360	0.360	0.345	0.345	0.345	1,800
2022-09-20	0.345	0.360	0.345	0.360	0.360	34,200
2022-09-19	0.340	0.355	0.335	0.350	0.350	79,200
2022-09-16	0.350	0.360	0.330	0.360	0.360	149,400
2022-09-15	0.355	0.355	0.355	0.355	0.355	0
2022-09-14	0.365	0.365	0.355	0.355	0.355	109,800
2022-09-13	0.360	0.360	0.350	0.350	0.350	14,400
2022-09-09	0.345	0.350	0.345	0.350	0.350	3,600
2022-09-08	0.360	0.360	0.360	0.360	0.360	0
2022-09-07	0.365	0.365	0.365	0.365	0.365	0
2022-09-06	0.345	0.365	0.340	0.365	0.365	46,800
2022-09-05	0.350	0.370	0.345	0.370	0.370	93,600
2022-09-02	0.365	0.365	0.320	0.355	0.355	1,315,800
2022-09-01	0.420	0.420	0.420	0.420	0.420	0
2022-08-31	0.420	0.420	0.420	0.420	0.420	0
2022-08-30	0.430	0.430	0.430	0.430	0.430	1,800
2022-08-29	0.385	0.385	0.385	0.385	0.385	0

← NewerPage 17 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.