Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	8.320	8.510	8.290	8.340	7.081	10,983,429
2022-04-29	8.300	8.720	8.200	8.280	7.030	15,905,396
2022-04-28	8.160	8.360	8.000	8.130	6.902	13,775,065
2022-04-27	7.990	8.380	7.520	8.360	7.098	21,230,279
2022-04-26	8.710	8.770	7.900	7.990	6.784	31,141,462
2022-04-25	9.350	9.690	8.600	8.620	7.318	36,287,845
2022-04-22	9.620	9.760	9.310	9.470	8.040	32,166,774
2022-04-21	9.830	10.330	9.540	9.690	8.227	46,003,676
2022-04-20	10.000	10.500	9.970	10.170	8.634	68,601,106
2022-04-19	9.730	10.130	9.600	10.130	8.600	70,426,955
2022-04-18	8.520	9.210	8.390	9.210	7.819	10,941,872
2022-04-15	8.620	8.710	8.260	8.370	7.106	11,048,391
2022-04-14	8.580	8.840	8.460	8.620	7.318	13,388,119
2022-04-13	9.000	9.050	8.580	8.580	7.284	10,710,162
2022-04-12	8.860	9.040	8.650	9.040	7.675	10,402,996
2022-04-11	9.020	9.390	8.860	8.890	7.548	12,295,613
2022-04-08	9.450	9.500	8.950	8.970	7.616	14,075,640
2022-04-07	10.100	10.100	9.330	9.400	7.981	23,110,968
2022-04-06	9.580	10.200	9.580	10.110	8.583	22,973,318
2022-04-01	9.740	9.780	9.350	9.570	8.125	11,138,109
2022-03-31	9.240	9.980	9.200	9.550	8.108	19,453,188
2022-03-30	9.180	9.370	9.050	9.250	7.853	8,825,395
2022-03-29	9.040	9.300	8.900	9.240	7.845	13,011,679
2022-03-28	9.400	9.430	8.900	8.960	7.607	14,206,894
2022-03-25	9.180	9.580	9.170	9.240	7.845	13,126,519
2022-03-24	9.330	9.410	9.180	9.200	7.811	7,138,967
2022-03-23	9.340	9.460	9.310	9.350	7.938	7,491,471
2022-03-22	9.420	9.510	9.310	9.400	7.981	8,528,585
2022-03-21	9.170	9.580	9.170	9.450	8.023	13,764,452
2022-03-18	8.990	9.290	8.910	9.180	7.794	11,587,557
2022-03-17	8.790	9.050	8.580	9.010	7.650	12,967,082
2022-03-16	8.400	8.700	8.100	8.670	7.361	13,554,031
2022-03-15	8.790	8.800	8.260	8.310	7.055	10,649,149
2022-03-14	9.200	9.300	8.750	8.770	7.446	10,461,849
2022-03-11	8.910	9.200	8.670	9.190	7.802	12,044,066
2022-03-10	9.300	9.390	9.000	9.020	7.658	8,684,405
2022-03-09	9.150	9.200	8.480	9.110	7.734	13,406,061
2022-03-08	9.330	9.400	9.040	9.090	7.717	10,890,730
2022-03-07	9.520	9.650	9.240	9.320	7.913	11,525,677
2022-03-04	9.360	9.870	9.270	9.440	8.015	15,260,080
2022-03-03	9.700	9.700	9.300	9.360	7.947	13,243,695
2022-03-02	9.760	9.870	9.500	9.570	8.125	11,347,025
2022-03-01	9.390	9.900	9.300	9.680	8.218	21,176,402
2022-02-28	9.480	9.480	9.170	9.300	7.896	11,176,379
2022-02-25	9.310	9.470	9.170	9.310	7.904	12,448,743
2022-02-24	9.370	9.650	8.960	9.320	7.913	19,635,074
2022-02-23	9.730	9.800	8.830	9.390	7.972	21,300,332
2022-02-22	9.950	10.000	9.010	9.600	8.150	26,702,143
2022-02-21	10.130	10.480	9.960	10.010	8.499	14,560,200
2022-02-18	9.700	10.500	9.610	10.150	8.617	23,134,865
2022-02-17	9.830	10.050	9.640	9.660	8.201	12,538,977
2022-02-16	9.850	9.930	9.670	9.830	8.346	8,805,273
2022-02-15	9.830	10.030	9.680	9.850	8.363	11,009,945
2022-02-14	9.950	10.130	9.710	9.830	8.346	13,581,427
2022-02-11	10.060	10.220	9.880	9.930	8.431	17,781,500
2022-02-10	10.050	10.390	9.940	10.050	8.533	27,671,192
2022-02-09	9.500	10.170	9.310	10.050	8.533	28,273,012
2022-02-08	9.000	9.430	8.990	9.380	7.964	21,344,790
2022-02-07	8.680	9.120	8.530	9.090	7.717	24,724,070
2022-01-28	8.880	8.980	8.590	8.630	7.327	16,575,234

← NewerPage 19 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.