Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.510	0.690	0.450	0.450	0.450	55,737,400
2022-05-31	0.370	0.370	0.370	0.370	0.370	0
2022-05-30	0.370	0.370	0.370	0.370	0.370	0
2022-05-27	0.370	0.370	0.370	0.370	0.370	0
2022-05-26	0.370	0.370	0.370	0.370	0.370	0
2022-05-25	0.370	0.370	0.370	0.370	0.370	0
2022-05-24	0.370	0.370	0.370	0.370	0.370	0
2022-05-23	0.370	0.370	0.370	0.370	0.370	235,800
2022-05-20	0.345	0.350	0.345	0.350	0.350	5,400
2022-05-19	0.355	0.355	0.345	0.350	0.350	307,800
2022-05-18	0.365	0.365	0.365	0.365	0.365	10,800
2022-05-17	0.365	0.370	0.355	0.370	0.370	63,000
2022-05-16	0.360	0.375	0.360	0.375	0.375	115,200
2022-05-13	0.370	0.370	0.360	0.370	0.370	63,000
2022-05-12	0.365	0.380	0.365	0.375	0.375	943,200
2022-05-11	0.365	0.365	0.365	0.365	0.365	28,800
2022-05-10	0.370	0.370	0.360	0.365	0.365	117,000
2022-05-06	0.370	0.370	0.370	0.370	0.370	0
2022-05-05	0.365	0.380	0.360	0.380	0.380	63,000
2022-05-04	0.380	0.385	0.380	0.385	0.385	12,600
2022-05-03	0.385	0.385	0.365	0.380	0.380	16,000
2022-04-29	0.365	0.380	0.360	0.380	0.380	322,200
2022-04-28	0.360	0.390	0.360	0.390	0.390	28,800
2022-04-27	0.360	0.380	0.360	0.380	0.380	77,400
2022-04-26	0.365	0.390	0.355	0.385	0.385	243,000
2022-04-25	0.365	0.380	0.365	0.365	0.365	70,200
2022-04-22	0.380	0.385	0.380	0.385	0.385	120,600
2022-04-21	0.380	0.385	0.380	0.385	0.385	18,000
2022-04-20	0.385	0.385	0.385	0.385	0.385	0
2022-04-19	0.380	0.385	0.375	0.385	0.385	82,800
2022-04-14	0.395	0.395	0.395	0.395	0.395	3,600
2022-04-13	0.380	0.395	0.375	0.395	0.395	16,200
2022-04-12	0.395	0.395	0.395	0.395	0.395	3,600
2022-04-11	0.375	0.395	0.375	0.395	0.395	9,000
2022-04-08	0.380	0.400	0.380	0.400	0.400	21,600
2022-04-07	0.400	0.400	0.400	0.400	0.400	3,600
2022-04-06	0.375	0.390	0.375	0.390	0.390	5,400
2022-04-04	0.395	0.395	0.395	0.395	0.395	25,200
2022-04-01	0.380	0.390	0.360	0.390	0.390	199,800
2022-03-31	0.400	0.400	0.400	0.400	0.400	0
2022-03-30	0.395	0.400	0.395	0.400	0.400	162,000
2022-03-29	0.390	0.400	0.390	0.400	0.400	55,800
2022-03-28	0.405	0.405	0.405	0.405	0.405	0
2022-03-25	0.405	0.405	0.405	0.405	0.405	270,000
2022-03-24	0.405	0.410	0.400	0.410	0.410	50,400
2022-03-23	0.390	0.410	0.385	0.410	0.410	57,600
2022-03-22	0.410	0.410	0.410	0.410	0.410	19,800
2022-03-21	0.400	0.410	0.390	0.410	0.410	226,800
2022-03-18	0.385	0.400	0.385	0.400	0.400	14,400
2022-03-17	0.405	0.405	0.405	0.405	0.405	7,200
2022-03-16	0.375	0.410	0.355	0.410	0.410	279,000
2022-03-15	0.360	0.385	0.360	0.375	0.375	370,800
2022-03-14	0.375	0.375	0.370	0.375	0.375	142,200
2022-03-11	0.390	0.395	0.375	0.390	0.390	104,400
2022-03-10	0.395	0.395	0.395	0.395	0.395	3,600
2022-03-09	0.385	0.385	0.370	0.385	0.385	253,800
2022-03-08	0.385	0.400	0.385	0.400	0.400	153,000
2022-03-07	0.385	0.400	0.385	0.400	0.400	25,200
2022-03-04	0.395	0.410	0.380	0.400	0.400	120,600
2022-03-03	0.395	0.415	0.395	0.415	0.415	9,000

← NewerPage 19 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.