Shandong Xiantan Co Ltd historical data

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

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 21 · 1,214 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.