Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	9.200	9.350	8.700	8.750	7.429	23,325,047
2022-01-26	8.940	9.240	8.850	9.210	7.819	26,660,258
2022-01-25	8.540	9.450	8.540	8.960	7.607	39,299,892
2022-01-24	9.010	9.320	8.880	8.880	7.539	37,430,116
2022-01-21	11.600	11.780	9.870	9.870	8.380	74,407,200
2022-01-20	10.270	10.970	10.270	10.970	9.314	33,706,537
2022-01-19	10.010	10.040	9.500	9.970	8.465	31,303,311
2022-01-18	9.820	10.160	9.740	9.940	8.439	27,992,631
2022-01-17	9.750	9.900	9.540	9.770	8.295	26,945,816
2022-01-14	9.790	10.230	9.700	9.740	8.269	29,428,403
2022-01-13	9.940	10.650	9.840	9.840	8.354	45,643,240
2022-01-12	9.600	10.200	9.450	10.100	8.575	38,265,028
2022-01-11	9.880	10.170	9.490	9.800	8.320	60,867,171
2022-01-10	9.340	10.030	9.250	10.030	8.516	68,021,183
2022-01-07	9.710	9.810	9.020	9.120	7.743	49,640,861
2022-01-06	9.260	9.740	9.010	9.620	8.167	56,966,027
2022-01-05	8.930	9.830	8.930	9.360	7.947	81,195,043
2022-01-04	9.600	10.230	9.440	9.440	8.015	88,469,538
2021-12-31	9.720	10.490	9.720	10.490	8.906	105,079,517
2021-12-30	9.540	9.540	8.780	9.540	8.100	124,811,656
2021-12-29	8.390	8.670	8.230	8.670	7.361	26,344,930
2021-12-28	7.160	7.880	7.140	7.880	6.690	63,800,846
2021-12-27	6.960	7.170	6.950	7.160	6.079	13,828,271
2021-12-24	6.980	7.010	6.900	6.970	5.918	9,366,819
2021-12-23	6.960	6.990	6.930	6.970	5.918	8,581,610
2021-12-22	6.850	6.910	6.830	6.890	5.850	4,535,652
2021-12-21	6.810	6.860	6.780	6.860	5.824	4,691,419
2021-12-20	6.770	6.840	6.720	6.830	5.799	7,130,945
2021-12-17	6.810	6.830	6.720	6.760	5.739	5,069,315
2021-12-16	6.820	6.890	6.810	6.830	5.799	3,605,688
2021-12-15	6.910	6.920	6.800	6.820	5.790	5,842,043
2021-12-14	6.850	6.940	6.830	6.900	5.858	6,220,108
2021-12-13	6.840	6.940	6.800	6.890	5.850	8,367,506
2021-12-10	6.840	6.910	6.780	6.780	5.756	6,902,646
2021-12-09	6.830	6.900	6.780	6.860	5.824	7,381,967
2021-12-08	6.790	6.840	6.750	6.830	5.799	6,955,460
2021-12-07	6.740	6.800	6.710	6.790	5.765	5,434,755
2021-12-06	6.780	6.810	6.740	6.750	5.731	6,878,050
2021-12-03	6.780	6.810	6.710	6.780	5.756	6,400,552
2021-12-02	6.680	6.760	6.670	6.750	5.731	7,171,701
2021-12-01	6.650	6.690	6.600	6.680	5.671	4,476,412
2021-11-30	6.660	6.670	6.620	6.650	5.646	4,452,756
2021-11-29	6.640	6.690	6.570	6.660	5.654	5,520,394
2021-11-26	6.700	6.700	6.580	6.670	5.663	5,840,926
2021-11-25	6.680	6.730	6.660	6.700	5.688	4,398,639
2021-11-24	6.750	6.760	6.640	6.710	5.697	5,973,334
2021-11-23	6.750	6.770	6.710	6.730	5.714	5,165,271
2021-11-22	6.720	6.810	6.670	6.770	5.748	7,526,605
2021-11-19	6.820	6.830	6.580	6.730	5.714	14,950,719
2021-11-18	6.820	6.930	6.810	6.830	5.799	8,893,435
2021-11-17	6.870	6.920	6.800	6.820	5.790	8,884,871
2021-11-16	6.970	7.000	6.860	6.900	5.858	11,106,335
2021-11-15	7.160	7.280	6.950	7.000	5.943	20,533,246
2021-11-12	6.990	7.220	6.960	7.140	6.062	15,541,998
2021-11-11	7.140	7.250	6.980	7.010	5.952	21,619,969
2021-11-10	7.160	7.250	7.060	7.140	6.062	9,591,809
2021-11-09	7.150	7.180	7.030	7.160	6.079	12,120,854
2021-11-08	7.310	7.460	7.120	7.140	6.062	14,403,611
2021-11-05	7.460	7.570	7.320	7.360	6.249	19,840,728
2021-11-04	7.250	7.590	7.220	7.460	6.334	39,135,404

← NewerPage 20 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.