Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.800	6.880	6.720	6.740	5.859	7,731,215
2024-01-18	6.810	6.850	6.630	6.850	5.954	11,570,681
2024-01-17	6.930	6.970	6.790	6.790	5.902	5,340,833
2024-01-16	6.900	6.980	6.850	6.950	6.041	6,764,010
2024-01-15	6.900	6.970	6.860	6.880	5.980	5,832,557
2024-01-12	6.870	7.040	6.830	6.930	6.024	8,412,167
2024-01-11	6.730	6.880	6.710	6.880	5.980	7,086,318
2024-01-10	6.700	6.750	6.640	6.730	5.850	4,909,930
2024-01-09	6.650	6.740	6.590	6.710	5.833	6,239,008
2024-01-08	6.820	6.840	6.610	6.610	5.746	8,539,400
2024-01-05	6.920	6.930	6.780	6.810	5.920	8,085,432
2024-01-04	7.010	7.010	6.880	6.920	6.015	7,865,500
2024-01-03	7.030	7.100	6.950	7.010	6.093	8,204,231
2024-01-02	7.040	7.100	7.020	7.030	6.111	9,300,438
2023-12-29	7.060	7.110	7.010	7.040	6.120	6,760,647
2023-12-28	6.970	7.080	6.950	7.060	6.137	8,129,790
2023-12-27	6.890	7.020	6.830	6.990	6.076	6,792,465
2023-12-26	6.890	6.930	6.830	6.880	5.980	3,419,050
2023-12-25	6.820	6.910	6.740	6.910	6.006	4,760,915
2023-12-22	6.880	6.920	6.800	6.840	5.946	5,461,374
2023-12-21	6.780	6.880	6.710	6.870	5.972	7,113,533
2023-12-20	6.920	6.920	6.790	6.800	5.911	6,782,650
2023-12-19	6.960	6.970	6.790	6.880	5.980	9,104,928
2023-12-18	7.010	7.120	6.940	6.960	6.050	6,912,515
2023-12-15	7.090	7.140	7.020	7.040	6.120	6,122,743
2023-12-14	7.150	7.190	7.070	7.080	6.154	6,859,555
2023-12-13	7.260	7.290	7.140	7.140	6.206	8,196,882
2023-12-12	7.200	7.350	7.150	7.280	6.328	13,413,301
2023-12-11	7.080	7.240	6.900	7.220	6.276	16,067,523
2023-12-08	7.310	7.350	7.150	7.150	6.215	16,057,534
2023-12-07	7.350	7.370	7.210	7.340	6.380	13,236,049
2023-12-06	7.210	7.440	7.130	7.370	6.406	21,242,021
2023-12-05	7.270	7.370	7.160	7.170	6.233	13,950,115
2023-12-04	7.250	7.350	7.140	7.280	6.328	11,433,620
2023-12-01	7.230	7.340	7.230	7.250	6.302	8,366,521
2023-11-30	7.200	7.320	7.160	7.260	6.311	9,503,444
2023-11-29	7.320	7.350	7.180	7.200	6.259	10,774,250
2023-11-28	7.350	7.360	7.220	7.340	6.380	10,022,536
2023-11-27	7.410	7.460	7.310	7.360	6.398	10,083,116
2023-11-24	7.360	7.450	7.350	7.400	6.432	10,833,908
2023-11-23	7.340	7.370	7.270	7.360	6.398	6,496,314
2023-11-22	7.310	7.400	7.260	7.320	6.363	8,462,982
2023-11-21	7.390	7.420	7.300	7.320	6.363	7,319,189
2023-11-20	7.230	7.430	7.220	7.390	6.424	13,379,696
2023-11-17	7.210	7.250	7.170	7.240	6.293	6,122,959
2023-11-16	7.320	7.380	7.210	7.210	6.267	8,026,509
2023-11-15	7.340	7.370	7.290	7.320	6.363	10,043,229
2023-11-14	7.270	7.340	7.250	7.310	6.354	6,792,100
2023-11-13	7.290	7.320	7.180	7.280	6.328	9,327,620
2023-11-10	7.240	7.320	7.190	7.320	6.363	7,137,863
2023-11-09	7.310	7.360	7.250	7.270	6.319	6,644,570
2023-11-08	7.380	7.400	7.270	7.330	6.372	9,995,909
2023-11-07	7.370	7.440	7.330	7.420	6.450	9,656,448
2023-11-06	7.390	7.440	7.300	7.390	6.424	13,174,047
2023-11-03	7.380	7.440	7.370	7.400	6.432	8,204,088
2023-11-02	7.400	7.690	7.350	7.420	6.450	15,870,560
2023-11-01	7.260	7.530	7.250	7.460	6.485	14,303,127
2023-10-31	7.320	7.360	7.230	7.280	6.328	7,284,969
2023-10-30	7.250	7.380	7.240	7.320	6.363	12,533,478
2023-10-27	7.150	7.290	7.110	7.280	6.328	14,428,167

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.