Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	6.170	6.180	6.100	6.100	5.761	8,229,631
2026-04-16	6.170	6.210	6.130	6.190	5.846	7,347,300
2026-04-15	6.180	6.200	6.100	6.180	5.837	11,492,944
2026-04-14	6.070	6.200	6.040	6.190	5.846	14,776,265
2026-04-13	6.000	6.120	5.990	6.080	5.742	9,885,132
2026-04-10	6.030	6.070	6.000	6.010	5.676	8,018,000
2026-04-09	6.040	6.110	6.010	6.020	5.685	8,919,533
2026-04-08	6.050	6.080	5.980	6.080	5.742	16,178,472
2026-04-07	5.890	6.170	5.800	6.050	5.714	20,238,499
2026-04-03	6.120	6.130	5.840	5.890	5.563	15,478,996
2026-04-02	6.070	6.210	6.050	6.140	5.799	14,366,109
2026-04-01	6.020	6.130	5.980	6.080	5.742	14,079,430
2026-03-31	6.090	6.130	5.950	5.960	5.629	12,953,007
2026-03-30	6.050	6.160	6.010	6.090	5.752	10,477,044
2026-03-27	5.920	6.120	5.900	6.100	5.761	14,728,464
2026-03-26	5.880	5.980	5.860	5.970	5.638	12,783,648
2026-03-25	5.800	5.930	5.790	5.880	5.553	10,900,276
2026-03-24	5.790	5.810	5.660	5.810	5.487	15,214,550
2026-03-23	6.000	6.060	5.670	5.710	5.393	25,516,132
2026-03-20	6.240	6.300	6.110	6.120	5.780	13,714,737
2026-03-19	6.300	6.360	6.230	6.260	5.912	12,030,007
2026-03-18	6.350	6.360	6.260	6.330	5.978	12,805,245
2026-03-17	6.450	6.530	6.340	6.350	5.997	15,448,013
2026-03-16	6.460	6.550	6.430	6.460	6.101	17,874,309
2026-03-13	6.590	6.610	6.450	6.480	6.120	24,977,517
2026-03-12	6.500	6.600	6.420	6.580	6.214	25,144,007
2026-03-11	6.450	6.510	6.390	6.500	6.139	16,436,533
2026-03-10	6.450	6.490	6.390	6.460	6.101	17,603,230
2026-03-09	6.450	6.520	6.420	6.440	6.082	22,108,958
2026-03-06	6.250	6.510	6.230	6.470	6.110	25,474,758
2026-03-05	6.410	6.420	6.220	6.260	5.912	18,584,900
2026-03-04	6.370	6.450	6.330	6.350	5.997	17,745,193
2026-03-03	6.420	6.530	6.370	6.380	6.025	19,051,689
2026-03-02	6.370	6.470	6.340	6.460	6.101	17,163,393
2026-02-27	6.370	6.470	6.370	6.460	6.101	12,735,332
2026-02-26	6.380	6.440	6.320	6.390	6.035	11,293,683
2026-02-25	6.320	6.440	6.300	6.370	6.016	18,184,188
2026-02-24	6.250	6.330	6.210	6.310	5.959	11,147,305
2026-02-13	6.310	6.330	6.190	6.190	5.846	13,503,380
2026-02-12	6.460	6.470	6.300	6.320	5.969	14,494,424
2026-02-11	6.440	6.480	6.430	6.440	6.082	11,043,864
2026-02-10	6.530	6.540	6.420	6.440	6.082	11,454,382
2026-02-09	6.450	6.500	6.400	6.430	6.073	12,903,928
2026-02-06	6.310	6.510	6.300	6.410	6.054	17,909,715
2026-02-05	6.340	6.430	6.310	6.360	6.007	15,521,695
2026-02-04	6.320	6.360	6.290	6.350	5.997	15,680,902
2026-02-03	6.390	6.400	6.270	6.320	5.969	17,067,321
2026-02-02	6.420	6.490	6.330	6.340	5.988	24,245,696
2026-01-30	6.420	6.540	6.370	6.480	6.120	28,864,902
2026-01-29	6.320	6.420	6.300	6.410	6.054	18,201,514
2026-01-28	6.250	6.390	6.210	6.330	5.978	18,709,333
2026-01-27	6.350	6.380	6.190	6.260	5.912	19,600,907
2026-01-26	6.310	6.370	6.250	6.360	6.007	20,552,713
2026-01-23	6.360	6.360	6.270	6.310	5.959	12,755,998
2026-01-22	6.320	6.340	6.280	6.330	5.978	10,786,604
2026-01-21	6.290	6.350	6.260	6.290	5.940	14,269,378
2026-01-20	6.300	6.330	6.210	6.270	5.922	19,786,800
2026-01-19	6.180	6.300	6.160	6.300	5.950	16,490,575
2026-01-16	6.190	6.210	6.140	6.180	5.837	13,662,005
2026-01-15	6.150	6.210	6.130	6.170	5.827	13,128,888

← NewerPage 3 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.