Shandong Xiantan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.830 | 6.040 | 5.830 | 6.010 | 5.870 | 24,749,349 |
| 2026-07-15 | 5.700 | 5.900 | 5.670 | 5.870 | 5.733 | 23,979,534 |
| 2026-07-14 | 5.690 | 5.750 | 5.540 | 5.730 | 5.597 | 30,734,201 |
| 2026-07-13 | 5.310 | 5.760 | 5.300 | 5.670 | 5.538 | 37,642,226 |
| 2026-07-10 | 5.290 | 5.370 | 5.190 | 5.320 | 5.196 | 8,820,587 |
| 2026-07-09 | 5.340 | 5.360 | 5.240 | 5.270 | 5.147 | 8,510,737 |
| 2026-07-08 | 5.340 | 5.450 | 5.280 | 5.360 | 5.235 | 9,254,606 |
| 2026-07-07 | 5.490 | 5.490 | 5.340 | 5.360 | 5.235 | 11,614,400 |
| 2026-07-06 | 5.430 | 5.530 | 5.410 | 5.500 | 5.372 | 14,252,200 |
| 2026-07-03 | 5.380 | 5.460 | 5.370 | 5.440 | 5.313 | 11,583,841 |
| 2026-07-02 | 5.280 | 5.450 | 5.280 | 5.390 | 5.265 | 16,207,337 |
| 2026-07-01 | 5.150 | 5.400 | 5.150 | 5.310 | 5.186 | 19,474,595 |
| 2026-06-30 | 5.110 | 5.150 | 4.970 | 5.100 | 4.981 | 13,661,958 |
| 2026-06-29 | 5.030 | 5.180 | 4.910 | 5.160 | 5.040 | 15,603,305 |
| 2026-06-26 | 5.070 | 5.130 | 5.010 | 5.030 | 4.913 | 15,235,386 |
| 2026-06-25 | 5.140 | 5.140 | 5.020 | 5.080 | 4.962 | 9,723,387 |
| 2026-06-24 | 5.250 | 5.270 | 5.130 | 5.140 | 5.020 | 9,252,035 |
| 2026-06-23 | 5.240 | 5.380 | 5.240 | 5.260 | 5.138 | 10,603,842 |
| 2026-06-22 | 5.180 | 5.300 | 5.060 | 5.290 | 5.167 | 15,024,732 |
| 2026-06-18 | 5.280 | 5.290 | 5.200 | 5.230 | 5.108 | 12,744,060 |
| 2026-06-17 | 5.420 | 5.440 | 5.290 | 5.300 | 5.177 | 13,121,903 |
| 2026-06-16 | 5.490 | 5.500 | 5.390 | 5.460 | 5.333 | 12,739,599 |
| 2026-06-15 | 5.490 | 5.600 | 5.430 | 5.520 | 5.391 | 20,799,072 |
| 2026-06-12 | 5.420 | 5.540 | 5.330 | 5.520 | 5.391 | 27,122,234 |
| 2026-06-11 | 5.470 | 5.520 | 5.350 | 5.420 | 5.294 | 18,555,045 |
| 2026-06-10 | 5.560 | 5.630 | 5.460 | 5.480 | 5.352 | 16,415,709 |
| 2026-06-09 | 5.640 | 5.670 | 5.500 | 5.580 | 5.450 | 12,759,375 |
| 2026-06-08 | 5.610 | 5.790 | 5.530 | 5.660 | 5.528 | 14,540,397 |
| 2026-06-05 | 5.700 | 5.760 | 5.610 | 5.650 | 5.518 | 10,043,898 |
| 2026-06-04 | 5.850 | 5.930 | 5.630 | 5.690 | 5.558 | 12,785,968 |
| 2026-06-03 | 5.920 | 5.930 | 5.780 | 5.870 | 5.733 | 12,612,398 |
| 2026-06-02 | 6.120 | 6.170 | 5.900 | 5.940 | 5.802 | 16,613,488 |
| 2026-06-01 | 5.760 | 6.200 | 5.730 | 6.170 | 6.026 | 23,204,200 |
| 2026-05-29 | 5.800 | 5.850 | 5.720 | 5.790 | 5.655 | 11,050,573 |
| 2026-05-28 | 5.880 | 5.900 | 5.750 | 5.800 | 5.665 | 9,152,577 |
| 2026-05-27 | 6.150 | 6.170 | 5.970 | 6.050 | 5.714 | 12,899,471 |
| 2026-05-26 | 6.110 | 6.170 | 6.100 | 6.130 | 5.789 | 8,521,084 |
| 2026-05-25 | 6.200 | 6.200 | 6.080 | 6.150 | 5.808 | 7,514,374 |
| 2026-05-22 | 6.200 | 6.220 | 6.110 | 6.140 | 5.799 | 9,590,944 |
| 2026-05-21 | 6.310 | 6.430 | 6.160 | 6.180 | 5.837 | 17,365,656 |
| 2026-05-20 | 6.370 | 6.390 | 6.270 | 6.310 | 5.959 | 8,708,963 |
| 2026-05-19 | 6.280 | 6.410 | 6.250 | 6.390 | 6.035 | 16,191,542 |
| 2026-05-18 | 6.270 | 6.370 | 6.190 | 6.260 | 5.912 | 11,126,790 |
| 2026-05-15 | 6.350 | 6.390 | 6.210 | 6.280 | 5.931 | 16,575,294 |
| 2026-05-14 | 6.240 | 6.460 | 6.190 | 6.390 | 6.035 | 18,474,842 |
| 2026-05-13 | 6.270 | 6.300 | 6.200 | 6.220 | 5.874 | 10,833,403 |
| 2026-05-12 | 6.400 | 6.430 | 6.200 | 6.260 | 5.912 | 15,159,313 |
| 2026-05-11 | 6.410 | 6.460 | 6.340 | 6.400 | 6.044 | 14,245,528 |
| 2026-05-08 | 6.440 | 6.510 | 6.340 | 6.410 | 6.054 | 13,804,730 |
| 2026-05-07 | 6.470 | 6.520 | 6.410 | 6.440 | 6.082 | 17,653,471 |
| 2026-05-06 | 6.400 | 6.470 | 6.350 | 6.470 | 6.110 | 16,051,390 |
| 2026-04-30 | 6.310 | 6.470 | 6.280 | 6.400 | 6.044 | 17,363,645 |
| 2026-04-29 | 6.290 | 6.390 | 6.260 | 6.310 | 5.959 | 15,146,614 |
| 2026-04-28 | 6.230 | 6.330 | 6.170 | 6.310 | 5.959 | 20,703,625 |
| 2026-04-27 | 6.140 | 6.210 | 6.120 | 6.210 | 5.865 | 8,659,100 |
| 2026-04-24 | 6.170 | 6.200 | 6.090 | 6.160 | 5.818 | 9,135,023 |
| 2026-04-23 | 6.170 | 6.250 | 6.080 | 6.220 | 5.874 | 10,618,023 |
| 2026-04-22 | 6.170 | 6.290 | 6.150 | 6.190 | 5.846 | 11,570,653 |
| 2026-04-21 | 6.100 | 6.220 | 6.080 | 6.200 | 5.855 | 12,654,728 |
| 2026-04-20 | 6.120 | 6.160 | 6.040 | 6.100 | 5.761 | 6,693,900 |
← NewerPage 2 of 2 · 120 trading days
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.