Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.200	7.230	7.070	7.190	6.250	14,407,562
2023-10-25	7.470	7.500	7.120	7.190	6.250	22,560,875
2023-10-24	7.350	7.480	7.330	7.470	6.493	5,121,336
2023-10-23	7.530	7.600	7.320	7.360	6.398	6,194,204
2023-10-20	7.620	7.650	7.470	7.500	6.519	6,264,883
2023-10-19	7.700	7.760	7.600	7.620	6.624	5,556,300
2023-10-18	7.880	7.930	7.740	7.760	6.745	5,200,603
2023-10-17	7.910	7.910	7.830	7.870	6.841	4,772,564
2023-10-16	7.950	7.950	7.800	7.840	6.815	7,381,675
2023-10-13	8.100	8.100	7.930	7.950	6.911	7,179,300
2023-10-12	8.020	8.150	8.020	8.110	7.050	6,915,358
2023-10-11	8.010	8.070	7.960	8.030	6.980	7,443,043
2023-10-10	8.050	8.130	8.020	8.020	6.971	7,713,902
2023-10-09	8.180	8.190	8.050	8.070	7.015	9,644,394
2023-09-28	8.240	8.300	8.150	8.180	7.110	6,642,215
2023-09-27	8.160	8.290	8.150	8.220	7.145	4,807,544
2023-09-26	8.210	8.250	8.180	8.200	7.128	4,751,578
2023-09-25	8.280	8.340	8.220	8.240	7.163	5,652,805
2023-09-22	8.120	8.310	8.100	8.290	7.206	7,030,200
2023-09-21	8.280	8.290	8.140	8.160	7.093	7,821,225
2023-09-20	8.270	8.410	8.250	8.310	7.223	8,674,900
2023-09-19	8.250	8.390	8.230	8.300	7.215	8,880,711
2023-09-18	8.180	8.290	8.070	8.280	7.197	8,395,076
2023-09-15	8.150	8.270	8.130	8.180	7.110	7,867,020
2023-09-14	8.160	8.190	8.060	8.120	7.058	7,496,003
2023-09-13	8.260	8.340	8.130	8.160	7.093	8,880,150
2023-09-12	8.180	8.390	8.150	8.300	7.215	12,644,105
2023-09-11	8.040	8.190	8.030	8.180	7.110	8,639,482
2023-09-08	8.130	8.150	8.050	8.070	7.015	8,025,782
2023-09-07	8.230	8.290	8.120	8.130	7.067	9,039,850
2023-09-06	8.340	8.340	8.150	8.230	7.154	9,431,782
2023-09-05	8.470	8.470	8.330	8.370	7.276	7,663,047
2023-09-04	8.190	8.450	8.170	8.410	7.310	14,354,738
2023-09-01	8.070	8.250	8.050	8.220	7.145	13,302,050
2023-08-31	8.260	8.280	8.060	8.090	7.032	13,600,499
2023-08-30	8.450	8.510	8.230	8.260	7.180	16,036,183
2023-08-29	8.210	8.430	8.170	8.420	7.319	17,118,057
2023-08-28	8.550	8.700	8.190	8.220	7.145	26,439,103
2023-08-25	8.550	8.700	8.300	8.390	7.293	26,868,648
2023-08-24	8.210	8.540	8.160	8.510	7.397	14,894,786
2023-08-23	8.130	8.330	8.080	8.190	7.119	8,287,054
2023-08-22	8.210	8.290	8.040	8.120	7.058	7,263,733
2023-08-21	8.250	8.340	8.200	8.200	7.128	5,395,975
2023-08-18	8.320	8.420	8.270	8.270	7.189	6,005,210
2023-08-17	8.300	8.370	8.210	8.360	7.267	4,953,587
2023-08-16	8.250	8.360	8.170	8.310	7.223	6,155,382
2023-08-15	8.250	8.320	8.170	8.260	7.180	4,962,225
2023-08-14	8.280	8.360	8.180	8.260	7.180	6,142,403
2023-08-11	8.530	8.540	8.320	8.330	7.241	5,006,300
2023-08-10	8.440	8.520	8.430	8.510	7.397	5,388,233
2023-08-09	8.570	8.610	8.460	8.480	7.371	6,420,932
2023-08-08	8.620	8.700	8.540	8.620	7.493	10,230,225
2023-08-07	8.590	8.650	8.510	8.620	7.493	10,050,916
2023-08-04	8.630	8.660	8.520	8.530	7.415	7,457,375
2023-08-03	8.550	8.650	8.500	8.630	7.502	7,895,947
2023-08-02	8.540	8.580	8.490	8.550	7.432	7,505,217
2023-08-01	8.590	8.640	8.480	8.540	7.423	9,503,911
2023-07-31	8.450	8.640	8.440	8.620	7.493	12,400,353
2023-07-28	8.360	8.450	8.310	8.420	7.319	7,071,521
2023-07-27	8.410	8.480	8.370	8.400	7.302	5,807,054

← NewerPage 13 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.