Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	9.480	9.670	9.430	9.470	8.127	15,656,080
2023-01-30	9.400	9.620	9.360	9.450	8.110	12,420,915
2023-01-20	9.210	9.310	9.200	9.290	7.973	5,396,618
2023-01-19	9.280	9.320	9.120	9.220	7.913	8,396,586
2023-01-18	9.320	9.390	9.270	9.300	7.981	7,528,331
2023-01-17	9.360	9.450	9.220	9.320	7.999	9,235,177
2023-01-16	9.220	9.500	9.200	9.390	8.059	12,015,395
2023-01-13	9.020	9.260	9.010	9.200	7.896	10,174,920
2023-01-12	9.100	9.220	8.990	9.020	7.741	10,195,788
2023-01-11	9.440	9.450	9.070	9.150	7.853	11,918,143
2023-01-10	9.380	9.500	9.220	9.420	8.084	9,326,796
2023-01-09	9.050	9.530	9.050	9.400	8.067	19,290,132
2023-01-06	9.150	9.170	9.060	9.090	7.801	7,123,997
2023-01-05	9.220	9.220	9.020	9.170	7.870	9,045,030
2023-01-04	9.240	9.320	9.120	9.170	7.870	8,918,838
2023-01-03	9.130	9.250	9.030	9.200	7.896	11,894,572
2022-12-30	9.080	9.170	8.950	9.160	7.861	8,982,679
2022-12-29	9.140	9.140	8.970	9.030	7.750	8,494,047
2022-12-28	9.260	9.290	9.100	9.140	7.844	7,443,954
2022-12-27	9.200	9.370	9.100	9.290	7.973	11,798,224
2022-12-26	9.090	9.290	9.090	9.190	7.887	7,046,857
2022-12-23	9.140	9.290	8.970	9.060	7.775	8,675,950
2022-12-22	9.360	9.470	9.170	9.210	7.904	8,690,550
2022-12-21	9.180	9.400	9.080	9.280	7.964	9,742,968
2022-12-20	9.410	9.510	9.150	9.200	7.896	11,956,533
2022-12-19	9.820	9.820	9.280	9.450	8.110	15,951,750
2022-12-16	9.930	9.930	9.670	9.820	8.428	8,680,656
2022-12-15	10.120	10.300	9.880	9.910	8.505	12,284,399
2022-12-14	10.050	10.190	10.000	10.150	8.711	13,041,928
2022-12-13	9.600	10.180	9.600	10.110	8.677	21,409,383
2022-12-12	9.720	9.940	9.650	9.690	8.316	12,341,130
2022-12-09	10.050	10.080	9.660	9.900	8.496	18,426,020
2022-12-08	10.600	10.630	9.670	9.840	8.445	39,522,934
2022-12-07	10.160	10.880	10.160	10.690	9.174	40,213,397
2022-12-06	10.100	10.400	10.090	10.180	8.737	16,595,303
2022-12-05	10.140	10.290	10.030	10.150	8.711	16,541,490
2022-12-02	10.080	10.260	9.920	10.160	8.719	24,534,573
2022-12-01	10.050	10.190	9.930	10.030	8.608	16,407,192
2022-11-30	9.980	10.110	9.860	9.990	8.574	15,493,349
2022-11-29	10.050	10.140	9.980	10.000	8.582	12,540,568
2022-11-28	9.900	10.090	9.760	10.020	8.599	12,922,804
2022-11-25	10.100	10.160	9.960	10.070	8.642	9,929,990
2022-11-24	10.070	10.250	10.000	10.060	8.634	11,450,643
2022-11-23	10.200	10.280	9.840	10.070	8.642	18,674,783
2022-11-22	10.440	10.700	10.160	10.200	8.754	22,568,578
2022-11-21	10.380	10.520	10.200	10.420	8.943	23,135,731
2022-11-18	10.380	10.880	10.110	10.330	8.865	40,238,010
2022-11-17	10.180	10.520	10.020	10.390	8.917	32,227,827
2022-11-16	10.240	10.450	10.080	10.190	8.745	31,701,339
2022-11-15	11.000	11.280	10.150	10.260	8.805	72,126,548
2022-11-14	9.990	10.890	9.990	10.890	9.346	51,136,062
2022-11-11	9.770	10.150	9.630	9.900	8.496	30,114,548
2022-11-10	9.740	9.810	9.470	9.640	8.273	27,036,071
2022-11-09	9.860	10.200	9.700	9.720	8.342	43,444,785
2022-11-08	9.540	10.100	9.540	9.850	8.453	30,291,113
2022-11-07	9.440	9.530	9.320	9.500	8.153	13,060,943
2022-11-04	9.400	9.420	9.230	9.390	8.059	11,522,560
2022-11-03	9.220	9.370	9.180	9.350	8.024	12,223,449
2022-11-02	9.210	9.540	9.190	9.320	7.999	15,324,646
2022-11-01	9.050	9.280	8.950	9.270	7.956	13,658,551

← NewerPage 16 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.