Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8.660	8.980	8.590	8.900	7.638	21,107,242
2023-04-25	8.500	8.670	8.450	8.640	7.415	16,107,336
2023-04-24	8.400	8.420	8.150	8.390	7.200	8,813,521
2023-04-21	8.480	8.560	8.360	8.370	7.183	7,135,600
2023-04-20	8.580	8.580	8.410	8.410	7.218	7,424,000
2023-04-19	8.650	8.700	8.530	8.570	7.355	6,778,695
2023-04-18	8.620	8.680	8.510	8.650	7.424	7,122,064
2023-04-17	8.600	8.680	8.530	8.660	7.432	8,046,934
2023-04-14	8.720	8.750	8.610	8.640	7.415	8,040,374
2023-04-13	8.820	8.820	8.660	8.720	7.484	8,619,295
2023-04-12	8.960	9.000	8.810	8.820	7.569	10,077,725
2023-04-11	8.970	9.100	8.910	8.990	7.715	11,839,290
2023-04-10	9.040	9.040	8.920	9.000	7.724	11,252,103
2023-04-07	8.880	8.970	8.780	8.960	7.690	10,007,122
2023-04-06	8.860	9.030	8.760	8.850	7.595	11,516,576
2023-04-04	8.950	9.070	8.870	8.920	7.655	11,548,525
2023-04-03	8.840	9.050	8.810	8.940	7.672	13,241,918
2023-03-31	8.790	9.020	8.760	8.880	7.621	12,252,927
2023-03-30	8.720	8.770	8.650	8.760	7.518	6,857,760
2023-03-29	8.910	8.980	8.670	8.700	7.466	11,863,063
2023-03-28	8.810	9.020	8.760	8.950	7.681	13,954,087
2023-03-27	8.800	8.890	8.750	8.810	7.561	8,412,743
2023-03-24	8.680	8.850	8.660	8.800	7.552	11,570,124
2023-03-23	8.590	8.670	8.560	8.650	7.424	6,767,569
2023-03-22	8.630	8.710	8.570	8.610	7.389	5,967,916
2023-03-21	8.560	8.620	8.510	8.610	7.389	6,437,748
2023-03-20	8.680	8.710	8.520	8.530	7.321	9,386,515
2023-03-17	8.680	8.750	8.620	8.640	7.415	6,865,500
2023-03-16	8.770	8.810	8.630	8.660	7.432	9,822,807
2023-03-15	8.880	9.040	8.810	8.830	7.578	9,510,929
2023-03-14	8.830	9.030	8.750	8.880	7.621	12,957,300
2023-03-13	8.730	8.860	8.710	8.830	7.578	7,712,196
2023-03-10	8.900	8.930	8.730	8.810	7.561	12,223,394
2023-03-09	9.190	9.270	8.930	8.950	7.681	21,410,222
2023-03-08	9.200	9.240	9.050	9.160	7.861	13,295,157
2023-03-07	9.400	9.540	9.210	9.220	7.913	20,433,544
2023-03-06	9.020	9.450	9.000	9.400	8.067	30,167,894
2023-03-03	9.060	9.150	8.980	9.050	7.767	10,673,433
2023-03-02	9.220	9.250	9.060	9.090	7.801	11,464,249
2023-03-01	9.270	9.270	9.150	9.230	7.921	9,634,517
2023-02-28	9.000	9.250	8.910	9.250	7.938	15,785,282
2023-02-27	9.570	9.590	9.120	9.140	7.844	22,158,848
2023-02-24	9.410	9.570	9.350	9.410	8.076	14,400,849
2023-02-23	9.390	9.520	9.330	9.380	8.050	16,765,514
2023-02-22	9.360	9.460	9.310	9.380	8.050	13,001,449
2023-02-21	9.280	9.440	9.190	9.350	8.024	19,610,225
2023-02-20	9.100	9.480	9.060	9.280	7.964	23,159,897
2023-02-17	9.070	9.250	9.060	9.070	7.784	10,128,368
2023-02-16	9.130	9.360	9.000	9.070	7.784	17,390,533
2023-02-15	9.300	9.340	9.130	9.150	7.853	10,513,838
2023-02-14	9.280	9.400	9.220	9.270	7.956	11,037,930
2023-02-13	9.290	9.380	9.170	9.250	7.938	11,997,163
2023-02-10	9.280	9.450	9.280	9.320	7.999	13,272,578
2023-02-09	9.200	9.300	9.190	9.290	7.973	7,411,448
2023-02-08	9.300	9.340	9.190	9.250	7.938	11,093,287
2023-02-07	9.520	9.540	9.230	9.330	8.007	16,954,840
2023-02-06	9.380	9.650	9.340	9.550	8.196	20,070,687
2023-02-03	9.400	9.520	9.290	9.380	8.050	9,687,324
2023-02-02	9.490	9.510	9.360	9.460	8.119	12,933,289
2023-02-01	9.460	9.520	9.380	9.460	8.119	13,332,053

← NewerPage 15 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.