Shandong Xiantan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.930 | 5.980 | 5.770 | 5.860 | 5.094 | 11,344,350 |
| 2024-04-23 | 6.200 | 6.210 | 5.860 | 5.930 | 5.155 | 21,859,226 |
| 2024-04-22 | 6.060 | 6.370 | 6.050 | 6.340 | 5.511 | 11,412,021 |
| 2024-04-19 | 6.030 | 6.120 | 5.990 | 6.090 | 5.294 | 5,526,152 |
| 2024-04-18 | 6.040 | 6.160 | 5.960 | 6.070 | 5.276 | 7,919,053 |
| 2024-04-17 | 5.970 | 6.080 | 5.940 | 6.070 | 5.276 | 8,643,517 |
| 2024-04-16 | 6.120 | 6.140 | 5.860 | 5.890 | 5.120 | 10,101,532 |
| 2024-04-15 | 6.290 | 6.360 | 6.050 | 6.130 | 5.328 | 10,462,826 |
| 2024-04-12 | 6.430 | 6.490 | 6.310 | 6.330 | 5.502 | 6,697,162 |
| 2024-04-11 | 6.480 | 6.550 | 6.420 | 6.460 | 5.615 | 6,036,300 |
| 2024-04-10 | 6.620 | 6.670 | 6.440 | 6.520 | 5.667 | 7,494,000 |
| 2024-04-09 | 6.550 | 6.630 | 6.450 | 6.600 | 5.737 | 6,908,735 |
| 2024-04-08 | 6.660 | 6.680 | 6.520 | 6.530 | 5.676 | 8,413,790 |
| 2024-04-03 | 6.560 | 6.720 | 6.550 | 6.690 | 5.815 | 11,315,225 |
| 2024-04-02 | 6.560 | 6.600 | 6.490 | 6.590 | 5.728 | 7,293,022 |
| 2024-04-01 | 6.400 | 6.590 | 6.360 | 6.560 | 5.702 | 10,827,159 |
| 2024-03-29 | 6.280 | 6.380 | 6.220 | 6.380 | 5.546 | 5,978,825 |
| 2024-03-28 | 6.210 | 6.340 | 6.200 | 6.230 | 5.415 | 9,915,325 |
| 2024-03-27 | 6.410 | 6.450 | 6.280 | 6.280 | 5.459 | 7,831,777 |
| 2024-03-26 | 6.330 | 6.580 | 6.330 | 6.420 | 5.581 | 8,965,000 |
| 2024-03-25 | 6.420 | 6.500 | 6.320 | 6.340 | 5.511 | 8,365,750 |
| 2024-03-22 | 6.730 | 6.730 | 6.430 | 6.490 | 5.641 | 13,764,544 |
| 2024-03-21 | 6.510 | 6.700 | 6.470 | 6.680 | 5.807 | 15,663,272 |
| 2024-03-20 | 6.460 | 6.540 | 6.410 | 6.470 | 5.624 | 8,866,091 |
| 2024-03-19 | 6.350 | 6.510 | 6.330 | 6.470 | 5.624 | 13,667,177 |
| 2024-03-18 | 6.340 | 6.360 | 6.270 | 6.360 | 5.528 | 8,211,391 |
| 2024-03-15 | 6.200 | 6.320 | 6.200 | 6.310 | 5.485 | 6,307,260 |
| 2024-03-14 | 6.260 | 6.310 | 6.180 | 6.230 | 5.415 | 6,315,978 |
| 2024-03-13 | 6.350 | 6.360 | 6.200 | 6.260 | 5.441 | 8,108,550 |
| 2024-03-12 | 6.270 | 6.360 | 6.230 | 6.350 | 5.520 | 8,310,175 |
| 2024-03-11 | 6.180 | 6.260 | 6.140 | 6.260 | 5.441 | 7,105,386 |
| 2024-03-08 | 6.210 | 6.260 | 6.140 | 6.200 | 5.389 | 5,871,195 |
| 2024-03-07 | 6.170 | 6.360 | 6.160 | 6.220 | 5.407 | 9,122,851 |
| 2024-03-06 | 6.190 | 6.210 | 6.100 | 6.170 | 5.363 | 7,863,545 |
| 2024-03-05 | 6.260 | 6.320 | 6.180 | 6.220 | 5.407 | 8,701,257 |
| 2024-03-04 | 6.350 | 6.370 | 6.220 | 6.280 | 5.459 | 7,580,289 |
| 2024-03-01 | 6.430 | 6.430 | 6.290 | 6.380 | 5.546 | 7,470,105 |
| 2024-02-29 | 6.260 | 6.440 | 6.240 | 6.440 | 5.598 | 8,246,150 |
| 2024-02-28 | 6.510 | 6.640 | 6.260 | 6.260 | 5.441 | 14,338,071 |
| 2024-02-27 | 6.370 | 6.570 | 6.330 | 6.530 | 5.676 | 12,220,352 |
| 2024-02-26 | 6.410 | 6.480 | 6.270 | 6.370 | 5.537 | 12,548,248 |
| 2024-02-23 | 6.350 | 6.430 | 6.280 | 6.380 | 5.546 | 11,779,375 |
| 2024-02-22 | 6.350 | 6.350 | 6.250 | 6.350 | 5.520 | 7,685,164 |
| 2024-02-21 | 6.360 | 6.470 | 6.240 | 6.310 | 5.485 | 12,834,281 |
| 2024-02-20 | 6.350 | 6.370 | 6.230 | 6.340 | 5.511 | 10,261,912 |
| 2024-02-19 | 6.870 | 6.870 | 6.310 | 6.410 | 5.572 | 16,400,407 |
| 2024-02-08 | 6.390 | 6.830 | 6.390 | 6.750 | 5.867 | 18,838,960 |
| 2024-02-07 | 5.970 | 6.500 | 5.940 | 6.390 | 5.554 | 17,162,574 |
| 2024-02-06 | 5.270 | 5.940 | 5.270 | 5.940 | 5.163 | 17,129,285 |
| 2024-02-05 | 5.800 | 5.820 | 5.400 | 5.400 | 4.694 | 16,823,442 |
| 2024-02-02 | 6.030 | 6.230 | 5.690 | 5.890 | 5.120 | 13,834,590 |
| 2024-02-01 | 6.120 | 6.170 | 5.970 | 5.990 | 5.207 | 8,250,933 |
| 2024-01-31 | 6.280 | 6.400 | 6.120 | 6.130 | 5.328 | 9,747,159 |
| 2024-01-30 | 6.490 | 6.580 | 6.330 | 6.330 | 5.502 | 6,622,862 |
| 2024-01-29 | 6.650 | 6.680 | 6.520 | 6.530 | 5.676 | 6,918,598 |
| 2024-01-26 | 6.610 | 6.720 | 6.580 | 6.610 | 5.746 | 5,063,850 |
| 2024-01-25 | 6.390 | 6.660 | 6.370 | 6.660 | 5.789 | 7,766,409 |
| 2024-01-24 | 6.340 | 6.420 | 6.170 | 6.410 | 5.572 | 6,528,118 |
| 2024-01-23 | 6.300 | 6.350 | 6.150 | 6.320 | 5.494 | 7,443,221 |
| 2024-01-22 | 6.710 | 6.720 | 6.280 | 6.310 | 5.485 | 12,253,887 |
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.