Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.390	8.490	8.370	8.430	7.328	6,106,263
2023-07-25	8.450	8.480	8.360	8.390	7.293	8,217,943
2023-07-24	8.550	8.600	8.390	8.430	7.328	8,508,022
2023-07-21	8.470	8.610	8.460	8.550	7.432	7,266,292
2023-07-20	8.590	8.620	8.470	8.480	7.371	6,865,502
2023-07-19	8.530	8.660	8.490	8.580	7.458	8,694,908
2023-07-18	8.420	8.610	8.390	8.530	7.415	10,580,106
2023-07-17	8.380	8.460	8.270	8.430	7.328	7,393,778
2023-07-14	8.490	8.490	8.350	8.370	7.276	11,354,380
2023-07-13	8.470	8.550	8.430	8.500	7.389	14,446,622
2023-07-12	8.600	8.660	8.410	8.450	7.345	31,008,208
2023-07-11	8.790	9.010	8.560	8.670	7.536	52,988,085
2023-07-10	8.080	8.220	8.030	8.190	7.119	8,351,825
2023-07-07	7.890	8.060	7.860	8.030	6.980	8,254,464
2023-07-06	7.900	7.980	7.850	7.910	6.876	4,157,675
2023-07-05	7.960	7.990	7.880	7.900	6.867	4,994,400
2023-07-04	7.950	8.020	7.920	7.980	6.937	4,628,932
2023-07-03	7.880	8.010	7.870	7.980	6.937	9,226,928
2023-06-30	7.800	7.910	7.800	7.880	6.850	7,653,177
2023-06-29	7.770	7.900	7.770	7.790	6.771	5,423,816
2023-06-28	7.840	7.900	7.770	7.880	6.763	4,148,433
2023-06-27	7.830	7.890	7.750	7.870	6.754	4,687,832
2023-06-26	7.850	7.930	7.710	7.800	6.694	7,294,463
2023-06-21	8.030	8.060	7.860	7.860	6.746	8,241,423
2023-06-20	8.080	8.130	7.920	8.020	6.883	11,307,930
2023-06-19	8.250	8.330	8.080	8.100	6.952	11,447,097
2023-06-16	8.260	8.340	8.190	8.270	7.097	10,145,801
2023-06-15	8.290	8.330	8.170	8.250	7.080	8,024,051
2023-06-14	8.400	8.460	8.260	8.300	7.123	13,932,681
2023-06-13	8.420	8.550	8.370	8.410	7.218	6,657,109
2023-06-12	8.510	8.560	8.400	8.470	7.269	4,531,684
2023-06-09	8.500	8.600	8.380	8.510	7.303	7,354,343
2023-06-08	8.360	8.560	8.310	8.500	7.295	6,979,370
2023-06-07	8.410	8.410	8.310	8.340	7.158	4,530,438
2023-06-06	8.510	8.540	8.350	8.360	7.175	6,056,795
2023-06-05	8.720	8.760	8.430	8.470	7.269	9,070,979
2023-06-02	8.410	8.860	8.410	8.740	7.501	10,539,161
2023-06-01	8.210	8.460	8.200	8.440	7.243	7,533,382
2023-05-31	8.280	8.350	8.200	8.210	7.046	4,859,637
2023-05-30	8.380	8.380	8.260	8.280	7.106	4,623,227
2023-05-29	8.410	8.490	8.310	8.350	7.166	4,395,116
2023-05-26	8.390	8.430	8.320	8.380	7.192	3,132,612
2023-05-25	8.450	8.520	8.280	8.360	7.175	6,954,888
2023-05-24	8.590	8.600	8.490	8.510	7.303	4,453,880
2023-05-23	8.720	8.770	8.600	8.600	7.381	2,983,935
2023-05-22	8.570	8.740	8.550	8.720	7.484	4,727,359
2023-05-19	8.540	8.630	8.480	8.610	7.389	3,472,616
2023-05-18	8.660	8.670	8.530	8.560	7.346	4,457,868
2023-05-17	8.700	8.700	8.620	8.650	7.424	3,787,012
2023-05-16	8.670	8.790	8.630	8.730	7.492	6,121,533
2023-05-15	8.600	8.690	8.510	8.690	7.458	4,971,031
2023-05-12	8.730	8.780	8.600	8.610	7.389	5,239,265
2023-05-11	8.670	8.750	8.640	8.690	7.458	5,388,536
2023-05-10	8.730	8.780	8.640	8.690	7.458	7,227,103
2023-05-09	8.810	8.850	8.690	8.710	7.475	7,851,183
2023-05-08	8.870	8.890	8.770	8.810	7.561	7,132,195
2023-05-05	9.100	9.100	8.790	8.830	7.578	10,656,873
2023-05-04	8.980	9.130	8.960	9.100	7.810	13,827,754
2023-04-28	8.870	9.000	8.860	8.980	7.707	8,910,988
2023-04-27	8.860	8.960	8.840	8.930	7.664	11,312,391

← NewerPage 14 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.