Shandong Xiantan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.840 | 5.880 | 5.570 | 5.580 | 4.967 | 6,962,076 |
| 2024-07-22 | 5.860 | 5.950 | 5.800 | 5.850 | 5.208 | 8,149,924 |
| 2024-07-19 | 5.590 | 5.800 | 5.550 | 5.780 | 5.145 | 6,240,800 |
| 2024-07-18 | 5.630 | 5.630 | 5.530 | 5.620 | 5.003 | 3,167,598 |
| 2024-07-17 | 5.550 | 5.640 | 5.520 | 5.620 | 5.003 | 3,569,265 |
| 2024-07-16 | 5.580 | 5.620 | 5.480 | 5.580 | 4.967 | 3,438,023 |
| 2024-07-15 | 5.500 | 5.630 | 5.500 | 5.570 | 4.958 | 4,469,176 |
| 2024-07-12 | 5.540 | 5.570 | 5.470 | 5.500 | 4.896 | 2,343,726 |
| 2024-07-11 | 5.480 | 5.570 | 5.430 | 5.530 | 4.923 | 3,369,450 |
| 2024-07-10 | 5.430 | 5.510 | 5.360 | 5.420 | 4.825 | 3,288,324 |
| 2024-07-09 | 5.520 | 5.520 | 5.260 | 5.460 | 4.861 | 7,327,230 |
| 2024-07-08 | 5.600 | 5.640 | 5.490 | 5.540 | 4.932 | 4,156,638 |
| 2024-07-05 | 5.560 | 5.650 | 5.520 | 5.620 | 5.003 | 3,170,965 |
| 2024-07-04 | 5.720 | 5.750 | 5.560 | 5.580 | 4.967 | 5,576,823 |
| 2024-07-03 | 5.730 | 5.760 | 5.680 | 5.750 | 5.119 | 3,059,000 |
| 2024-07-02 | 5.780 | 5.820 | 5.710 | 5.730 | 5.101 | 3,530,055 |
| 2024-07-01 | 5.730 | 5.830 | 5.710 | 5.790 | 5.154 | 3,664,694 |
| 2024-06-28 | 5.750 | 5.880 | 5.700 | 5.730 | 5.101 | 6,619,207 |
| 2024-06-27 | 5.750 | 5.830 | 5.730 | 5.760 | 5.128 | 4,639,898 |
| 2024-06-26 | 5.620 | 5.760 | 5.590 | 5.750 | 5.119 | 4,406,593 |
| 2024-06-25 | 5.670 | 5.730 | 5.570 | 5.630 | 5.012 | 4,249,857 |
| 2024-06-24 | 5.710 | 5.760 | 5.610 | 5.690 | 5.065 | 6,015,798 |
| 2024-06-21 | 5.740 | 5.830 | 5.680 | 5.770 | 5.137 | 4,070,725 |
| 2024-06-20 | 5.860 | 5.910 | 5.740 | 5.750 | 5.119 | 5,055,227 |
| 2024-06-19 | 6.000 | 6.030 | 5.880 | 5.890 | 5.243 | 4,118,082 |
| 2024-06-18 | 6.060 | 6.140 | 5.980 | 6.010 | 5.350 | 5,747,255 |
| 2024-06-17 | 5.950 | 6.050 | 5.910 | 6.010 | 5.350 | 6,242,393 |
| 2024-06-14 | 5.910 | 6.030 | 5.840 | 5.970 | 5.315 | 7,477,029 |
| 2024-06-13 | 6.010 | 6.020 | 5.900 | 5.940 | 5.288 | 7,373,670 |
| 2024-06-12 | 6.030 | 6.100 | 5.990 | 6.000 | 5.341 | 6,361,590 |
| 2024-06-11 | 6.040 | 6.140 | 5.980 | 6.080 | 5.412 | 6,601,005 |
| 2024-06-07 | 5.960 | 6.110 | 5.960 | 6.040 | 5.377 | 8,558,209 |
| 2024-06-06 | 6.010 | 6.030 | 5.750 | 5.960 | 5.306 | 12,292,052 |
| 2024-06-05 | 6.150 | 6.200 | 5.970 | 5.980 | 5.323 | 9,669,521 |
| 2024-06-04 | 6.120 | 6.220 | 6.070 | 6.200 | 5.519 | 6,575,623 |
| 2024-06-03 | 6.190 | 6.270 | 6.090 | 6.170 | 5.493 | 7,594,363 |
| 2024-05-31 | 6.220 | 6.250 | 6.160 | 6.160 | 5.484 | 5,878,240 |
| 2024-05-30 | 6.230 | 6.310 | 6.170 | 6.220 | 5.537 | 8,112,538 |
| 2024-05-29 | 6.390 | 6.470 | 6.350 | 6.370 | 5.537 | 5,488,338 |
| 2024-05-28 | 6.500 | 6.500 | 6.360 | 6.390 | 5.554 | 7,891,100 |
| 2024-05-27 | 6.560 | 6.600 | 6.440 | 6.500 | 5.650 | 9,606,636 |
| 2024-05-24 | 6.550 | 6.690 | 6.540 | 6.600 | 5.737 | 10,181,929 |
| 2024-05-23 | 6.660 | 6.700 | 6.510 | 6.550 | 5.694 | 8,548,238 |
| 2024-05-22 | 6.660 | 6.720 | 6.580 | 6.670 | 5.798 | 7,495,713 |
| 2024-05-21 | 6.680 | 6.810 | 6.610 | 6.650 | 5.780 | 12,643,353 |
| 2024-05-20 | 6.510 | 6.720 | 6.510 | 6.670 | 5.798 | 11,346,332 |
| 2024-05-17 | 6.440 | 6.550 | 6.440 | 6.520 | 5.667 | 6,737,963 |
| 2024-05-16 | 6.400 | 6.470 | 6.380 | 6.440 | 5.598 | 7,296,024 |
| 2024-05-15 | 6.460 | 6.480 | 6.360 | 6.370 | 5.537 | 5,584,350 |
| 2024-05-14 | 6.350 | 6.550 | 6.340 | 6.470 | 5.624 | 8,177,300 |
| 2024-05-13 | 6.430 | 6.450 | 6.330 | 6.370 | 5.537 | 6,447,130 |
| 2024-05-10 | 6.380 | 6.470 | 6.360 | 6.410 | 5.572 | 8,655,717 |
| 2024-05-09 | 6.300 | 6.420 | 6.290 | 6.390 | 5.554 | 10,041,976 |
| 2024-05-08 | 6.260 | 6.380 | 6.250 | 6.320 | 5.494 | 11,567,033 |
| 2024-05-07 | 6.270 | 6.300 | 6.180 | 6.270 | 5.450 | 8,488,196 |
| 2024-05-06 | 6.210 | 6.340 | 6.170 | 6.270 | 5.450 | 9,227,290 |
| 2024-04-30 | 6.110 | 6.250 | 6.110 | 6.130 | 5.328 | 8,087,245 |
| 2024-04-29 | 5.990 | 6.160 | 5.990 | 6.140 | 5.337 | 11,175,217 |
| 2024-04-26 | 5.910 | 6.020 | 5.900 | 5.990 | 5.207 | 9,183,022 |
| 2024-04-25 | 5.860 | 5.990 | 5.820 | 5.920 | 5.146 | 7,584,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.1500 CNY |
| 2026-05-28 | 0.2000 CNY |
| 2025-09-26 | 0.1000 CNY |
| 2025-06-12 | 0.1500 CNY |
| 2025-01-10 | 0.1000 CNY |
| 2024-05-30 | 0.1500 CNY |
| 2023-06-29 | 0.1000 CNY |
| 2022-06-30 | 0.1000 CNY |
| 2021-06-09 | 0.3000 CNY |
| 2020-04-24 | 0.4000 CNY |
| 2019-05-28 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.