Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	9.400	9.580	9.250	9.410	8.076	12,659,269
2022-07-28	9.030	9.530	8.980	9.280	7.964	20,471,059
2022-07-27	8.670	9.030	8.640	9.000	7.724	10,976,295
2022-07-26	8.470	8.780	8.400	8.740	7.501	9,811,967
2022-07-25	8.390	8.490	8.370	8.470	7.269	6,275,530
2022-07-22	8.780	8.790	8.320	8.450	7.252	12,509,021
2022-07-21	8.810	8.910	8.700	8.720	7.484	7,243,490
2022-07-20	8.980	8.980	8.810	8.880	7.621	5,039,712
2022-07-19	8.960	9.020	8.730	8.940	7.672	7,950,628
2022-07-18	8.950	9.100	8.880	8.950	7.681	7,893,187
2022-07-15	9.110	9.240	8.940	8.960	7.690	8,901,209
2022-07-14	8.870	9.220	8.700	9.130	7.836	13,540,474
2022-07-13	8.780	9.050	8.760	8.890	7.630	10,834,518
2022-07-12	9.230	9.500	8.900	8.930	7.664	14,193,373
2022-07-11	9.140	9.620	9.080	9.200	7.896	14,763,269
2022-07-08	9.220	9.340	9.130	9.190	7.887	7,236,267
2022-07-07	9.200	9.420	9.100	9.200	7.896	9,235,231
2022-07-06	9.320	9.430	9.050	9.140	7.844	10,172,247
2022-07-05	9.650	9.650	9.240	9.420	8.084	13,652,730
2022-07-04	9.260	9.790	9.250	9.680	8.308	18,599,976
2022-07-01	9.260	9.380	9.000	9.300	7.981	9,473,974
2022-06-30	9.310	9.390	9.130	9.150	7.853	9,452,974
2022-06-29	9.630	9.740	9.310	9.320	7.913	12,142,053
2022-06-28	9.740	9.900	9.630	9.680	8.218	14,827,781
2022-06-27	9.580	9.810	9.530	9.680	8.218	14,706,705
2022-06-24	9.510	9.580	9.400	9.550	8.108	9,808,845
2022-06-23	9.590	9.650	9.380	9.510	8.074	9,025,174
2022-06-22	9.520	9.660	9.360	9.470	8.040	12,455,731
2022-06-21	9.750	9.750	9.460	9.550	8.108	11,541,981
2022-06-20	9.610	9.880	9.500	9.660	8.201	16,439,332
2022-06-17	9.270	9.720	9.170	9.650	8.193	25,716,255
2022-06-16	9.320	9.960	9.300	9.600	8.150	39,682,315
2022-06-15	9.180	9.240	9.020	9.050	7.684	16,553,359
2022-06-14	8.870	9.290	8.800	9.150	7.768	18,373,728
2022-06-13	8.800	9.100	8.730	8.960	7.607	15,532,701
2022-06-10	8.860	8.960	8.700	8.890	7.548	13,024,926
2022-06-09	8.810	8.960	8.550	8.760	7.437	13,337,765
2022-06-08	8.700	8.850	8.580	8.660	7.352	9,768,738
2022-06-07	8.840	9.190	8.680	8.690	7.378	12,402,585
2022-06-06	8.540	9.040	8.500	8.810	7.480	14,461,444
2022-06-02	8.590	8.660	8.400	8.510	7.225	6,803,537
2022-06-01	8.730	8.770	8.590	8.650	7.344	7,982,900
2022-05-31	8.460	8.890	8.350	8.770	7.446	13,816,476
2022-05-30	8.660	8.810	8.460	8.510	7.225	7,587,818
2022-05-27	8.560	8.710	8.470	8.620	7.318	9,365,718
2022-05-26	8.480	8.690	8.340	8.560	7.267	10,973,649
2022-05-25	8.200	8.590	8.100	8.500	7.217	13,713,042
2022-05-24	8.540	8.720	8.140	8.200	6.962	12,335,473
2022-05-23	8.330	8.650	8.260	8.540	7.251	14,305,341
2022-05-20	8.170	8.250	8.140	8.250	7.004	6,973,185
2022-05-19	8.080	8.190	8.020	8.170	6.936	7,065,765
2022-05-18	8.280	8.350	8.200	8.210	6.970	6,172,700
2022-05-17	8.360	8.370	8.100	8.270	7.021	8,566,866
2022-05-16	8.190	8.420	8.120	8.360	7.098	12,057,009
2022-05-13	8.210	8.290	8.060	8.140	6.911	7,447,364
2022-05-12	8.200	8.350	8.070	8.250	7.004	7,856,050
2022-05-11	8.400	8.560	8.240	8.300	7.047	12,346,234
2022-05-10	8.250	8.380	8.090	8.340	7.081	8,455,125
2022-05-09	8.130	8.380	8.130	8.320	7.064	7,529,188
2022-05-06	8.120	8.250	7.900	8.090	6.868	9,558,324

← NewerPage 18 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.