Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.390	0.410	0.390	0.405	0.405	12,800
2022-03-01	0.395	0.405	0.395	0.405	0.405	16,200
2022-02-28	0.390	0.415	0.390	0.415	0.415	25,200
2022-02-25	0.390	0.410	0.390	0.410	0.410	61,200
2022-02-24	0.400	0.400	0.390	0.400	0.400	142,200
2022-02-23	0.405	0.415	0.400	0.415	0.415	124,200
2022-02-22	0.405	0.425	0.405	0.425	0.425	64,800
2022-02-21	0.405	0.430	0.405	0.420	0.420	189,000
2022-02-18	0.405	0.410	0.400	0.410	0.410	199,800
2022-02-17	0.415	0.415	0.415	0.415	0.415	0
2022-02-16	0.405	0.415	0.400	0.415	0.415	63,000
2022-02-15	0.395	0.420	0.395	0.415	0.415	295,200
2022-02-14	0.410	0.415	0.400	0.415	0.415	439,200
2022-02-11	0.425	0.430	0.405	0.425	0.425	516,600
2022-02-10	0.425	0.425	0.405	0.425	0.425	104,400
2022-02-09	0.400	0.420	0.400	0.420	0.420	210,600
2022-02-08	0.415	0.430	0.405	0.415	0.415	45,000
2022-02-07	0.405	0.435	0.395	0.405	0.405	432,000
2022-02-04	0.425	0.430	0.400	0.425	0.425	126,000
2022-01-31	0.390	0.425	0.390	0.420	0.420	360,000
2022-01-28	0.385	0.400	0.385	0.400	0.400	298,800
2022-01-27	0.395	0.395	0.395	0.395	0.395	0
2022-01-26	0.395	0.395	0.395	0.395	0.395	16,200
2022-01-25	0.405	0.410	0.405	0.410	0.410	381,600
2022-01-24	0.395	0.415	0.395	0.410	0.410	405,000
2022-01-21	0.395	0.400	0.380	0.400	0.400	57,600
2022-01-20	0.380	0.400	0.380	0.395	0.395	178,200
2022-01-19	0.375	0.390	0.375	0.390	0.390	408,600
2022-01-18	0.375	0.385	0.370	0.385	0.385	262,800
2022-01-17	0.375	0.385	0.375	0.385	0.385	28,800
2022-01-14	0.380	0.390	0.380	0.390	0.390	18,000
2022-01-13	0.375	0.385	0.370	0.385	0.385	59,400
2022-01-12	0.380	0.415	0.370	0.400	0.400	471,600
2022-01-11	0.405	0.415	0.390	0.400	0.400	93,600
2022-01-10	0.400	0.400	0.400	0.400	0.400	0
2022-01-07	0.405	0.405	0.400	0.400	0.400	1,800
2022-01-06	0.400	0.410	0.370	0.400	0.400	124,200
2022-01-05	0.400	0.400	0.395	0.395	0.395	14,400
2022-01-04	0.400	0.410	0.395	0.405	0.405	90,000
2022-01-03	0.385	0.400	0.385	0.400	0.400	190,800
2021-12-31	0.390	0.395	0.390	0.395	0.395	75,600
2021-12-30	0.390	0.395	0.375	0.395	0.395	273,600
2021-12-29	0.395	0.395	0.390	0.395	0.395	423,000
2021-12-28	0.390	0.390	0.390	0.390	0.390	66,600
2021-12-24	0.390	0.395	0.390	0.395	0.395	25,200
2021-12-23	0.395	0.395	0.390	0.395	0.395	329,400
2021-12-22	0.390	0.410	0.385	0.400	0.400	527,400
2021-12-21	0.370	0.415	0.370	0.405	0.405	473,400
2021-12-20	0.370	0.370	0.370	0.370	0.370	0
2021-12-17	0.395	0.400	0.350	0.380	0.380	270,000
2021-12-16	0.380	0.390	0.380	0.385	0.385	10,800
2021-12-15	0.375	0.375	0.375	0.375	0.375	9,000
2021-12-14	0.380	0.380	0.370	0.375	0.375	471,600
2021-12-13	0.390	0.400	0.385	0.385	0.385	221,400
2021-12-10	0.370	0.395	0.360	0.390	0.390	1,171,800
2021-12-09	0.370	0.370	0.370	0.370	0.370	0
2021-12-08	0.370	0.370	0.370	0.370	0.370	7,200
2021-12-07	0.370	0.375	0.355	0.375	0.375	14,400
2021-12-06	0.375	0.380	0.350	0.370	0.370	577,800
2021-12-03	0.355	0.370	0.355	0.370	0.370	43,200

← NewerPage 20 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.