Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	8.500	9.060	8.490	8.950	7.681	9,788,584
2022-10-28	9.350	9.370	8.750	8.780	7.535	14,145,271
2022-10-27	9.390	9.460	9.180	9.410	8.076	14,955,855
2022-10-26	8.960	9.480	8.860	9.290	7.973	21,085,281
2022-10-25	8.730	9.000	8.700	8.910	7.647	17,462,786
2022-10-24	8.930	9.210	8.770	8.800	7.552	12,455,926
2022-10-21	9.030	9.070	8.820	8.940	7.672	9,569,828
2022-10-20	9.080	9.270	8.880	8.950	7.681	12,101,761
2022-10-19	9.450	9.730	9.140	9.190	7.887	14,612,781
2022-10-18	9.470	9.750	9.300	9.410	8.076	14,481,219
2022-10-17	9.430	9.660	9.320	9.580	8.222	13,493,412
2022-10-14	9.550	9.660	9.400	9.490	8.144	17,135,885
2022-10-13	9.250	9.790	9.150	9.600	8.239	25,480,146
2022-10-12	8.880	9.770	8.720	9.360	8.033	33,993,662
2022-10-11	8.800	9.180	8.680	8.880	7.621	26,883,728
2022-10-10	8.450	8.980	8.360	8.890	7.630	28,947,687
2022-09-30	8.310	8.340	8.130	8.160	7.003	6,497,380
2022-09-29	8.370	8.450	8.150	8.210	7.046	6,956,285
2022-09-28	8.460	8.590	8.270	8.280	7.106	7,992,728
2022-09-27	8.150	8.480	8.130	8.460	7.261	8,928,010
2022-09-26	8.410	8.430	8.080	8.110	6.960	9,727,336
2022-09-23	8.640	8.710	8.320	8.430	7.235	10,301,859
2022-09-22	8.710	8.820	8.560	8.600	7.381	9,119,143
2022-09-21	8.730	8.820	8.570	8.730	7.492	8,718,726
2022-09-20	8.800	8.980	8.750	8.790	7.544	9,217,774
2022-09-19	8.960	9.100	8.700	8.790	7.544	11,227,719
2022-09-16	9.010	9.270	8.950	9.020	7.741	12,009,239
2022-09-15	9.390	9.470	8.960	9.100	7.810	10,140,509
2022-09-14	9.340	9.520	9.230	9.370	8.041	10,149,961
2022-09-13	9.400	9.680	9.220	9.390	8.059	16,516,780
2022-09-09	9.590	9.600	9.300	9.380	8.050	10,049,906
2022-09-08	9.850	10.030	9.540	9.560	8.205	11,162,829
2022-09-07	9.960	9.960	9.650	9.800	8.411	11,528,183
2022-09-06	10.090	10.150	9.850	9.930	8.522	8,985,919
2022-09-05	10.000	10.190	9.830	10.090	8.659	11,763,286
2022-09-02	9.890	10.030	9.720	9.990	8.574	11,658,793
2022-09-01	10.020	10.060	9.700	9.790	8.402	15,350,431
2022-08-31	10.190	10.240	9.900	10.020	8.599	17,988,361
2022-08-30	9.890	10.220	9.790	10.110	8.677	18,490,613
2022-08-29	9.740	10.060	9.700	9.890	8.488	15,624,653
2022-08-26	9.770	10.030	9.640	9.860	8.462	19,071,126
2022-08-25	9.600	9.880	9.510	9.740	8.359	21,234,897
2022-08-24	9.580	9.740	9.420	9.460	8.119	15,604,808
2022-08-23	9.250	9.650	9.170	9.580	8.222	20,404,726
2022-08-22	9.170	9.390	9.140	9.230	7.921	13,099,395
2022-08-19	8.740	9.350	8.710	9.160	7.861	16,152,641
2022-08-18	9.010	9.010	8.710	8.740	7.501	8,996,762
2022-08-17	9.000	9.120	8.940	8.970	7.698	7,426,319
2022-08-16	8.820	9.060	8.740	9.010	7.733	9,074,333
2022-08-15	8.890	8.890	8.680	8.810	7.561	7,051,184
2022-08-12	8.890	9.000	8.790	8.930	7.664	6,506,537
2022-08-11	8.850	8.920	8.780	8.920	7.655	5,572,754
2022-08-10	8.830	8.930	8.730	8.770	7.527	4,826,600
2022-08-09	9.020	9.080	8.830	8.860	7.604	5,946,424
2022-08-08	9.100	9.260	9.000	9.070	7.784	6,437,007
2022-08-05	8.950	9.120	8.740	9.050	7.767	7,466,606
2022-08-04	8.570	8.900	8.570	8.900	7.638	8,090,290
2022-08-03	8.910	9.090	8.530	8.560	7.346	9,880,825
2022-08-02	9.090	9.180	8.810	8.890	7.630	11,204,688
2022-08-01	9.530	9.550	9.100	9.160	7.861	11,962,535

← NewerPage 17 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.