Shandong International Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.390	0.395	0.370	0.385	0.385	244,800
2024-11-07	0.385	0.390	0.375	0.390	0.390	160,200
2024-11-06	0.385	0.390	0.370	0.390	0.390	286,200
2024-11-05	0.380	0.390	0.375	0.390	0.390	41,400
2024-11-04	0.375	0.395	0.370	0.390	0.390	176,400
2024-11-01	0.365	0.380	0.360	0.375	0.375	241,200
2024-10-31	0.365	0.380	0.365	0.380	0.380	408,600
2024-10-30	0.370	0.375	0.365	0.375	0.375	75,600
2024-10-29	0.385	0.385	0.365	0.380	0.380	331,200
2024-10-28	0.375	0.395	0.320	0.385	0.385	154,800
2024-10-25	0.380	0.395	0.375	0.395	0.395	16,200
2024-10-24	0.380	0.395	0.380	0.395	0.395	106,200
2024-10-23	0.395	0.400	0.380	0.395	0.395	264,600
2024-10-22	0.380	0.390	0.375	0.390	0.390	268,200
2024-10-21	0.380	0.395	0.370	0.395	0.395	68,400
2024-10-18	0.390	0.400	0.375	0.400	0.400	208,800
2024-10-17	0.365	0.380	0.360	0.380	0.380	320,400
2024-10-16	0.365	0.395	0.365	0.385	0.385	279,000
2024-10-15	0.375	0.385	0.360	0.385	0.385	603,000
2024-10-14	0.390	0.400	0.375	0.390	0.390	306,000
2024-10-10	0.395	0.400	0.370	0.395	0.395	1,071,000
2024-10-09	0.395	0.400	0.365	0.400	0.400	3,103,200
2024-10-08	0.510	0.510	0.385	0.395	0.395	10,375,200
2024-10-07	0.480	0.520	0.470	0.510	0.510	8,158,400
2024-10-04	0.420	0.500	0.415	0.475	0.475	10,146,400
2024-10-03	0.455	0.500	0.380	0.415	0.415	3,958,200
2024-10-02	0.345	0.425	0.345	0.425	0.425	9,019,800
2024-09-30	0.350	0.350	0.335	0.335	0.335	1,803,600
2024-09-27	0.320	0.340	0.320	0.320	0.320	3,205,800
2024-09-26	0.325	0.325	0.300	0.320	0.320	320,400
2024-09-25	0.300	0.325	0.300	0.325	0.325	9,000
2024-09-24	0.305	0.325	0.290	0.325	0.325	59,400
2024-09-23	0.305	0.305	0.305	0.305	0.305	0
2024-09-20	0.305	0.305	0.300	0.305	0.305	32,400
2024-09-19	0.305	0.310	0.305	0.310	0.310	46,800
2024-09-17	0.305	0.330	0.305	0.305	0.305	18,000
2024-09-16	0.305	0.305	0.305	0.305	0.305	0
2024-09-13	0.305	0.305	0.305	0.305	0.305	0
2024-09-12	0.305	0.305	0.305	0.305	0.305	0
2024-09-11	0.305	0.305	0.305	0.305	0.305	0
2024-09-10	0.305	0.305	0.305	0.305	0.305	0
2024-09-09	0.290	0.310	0.290	0.310	0.310	7,200
2024-09-05	0.320	0.320	0.320	0.320	0.320	0
2024-09-04	0.320	0.320	0.320	0.320	0.320	0
2024-09-03	0.320	0.320	0.320	0.320	0.320	1,800
2024-09-02	0.315	0.315	0.315	0.315	0.315	0
2024-08-30	0.315	0.315	0.315	0.315	0.315	0
2024-08-29	0.320	0.320	0.320	0.320	0.320	0
2024-08-28	0.320	0.320	0.320	0.320	0.320	1,800
2024-08-27	0.300	0.305	0.295	0.305	0.305	37,800
2024-08-26	0.335	0.335	0.335	0.335	0.335	0
2024-08-23	0.335	0.335	0.335	0.335	0.335	0
2024-08-22	0.335	0.335	0.335	0.335	0.335	0
2024-08-21	0.335	0.335	0.335	0.335	0.335	0
2024-08-20	0.340	0.340	0.335	0.335	0.335	12,600
2024-08-19	0.340	0.340	0.340	0.340	0.340	0
2024-08-16	0.340	0.340	0.340	0.340	0.340	0
2024-08-15	0.345	0.345	0.345	0.345	0.345	0
2024-08-14	0.345	0.345	0.345	0.345	0.345	0
2024-08-13	0.345	0.345	0.345	0.345	0.345	0

← NewerPage 9 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.