Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.150	6.200	6.100	6.150	5.808	18,140,355
2026-01-13	6.170	6.220	6.130	6.140	5.799	16,855,182
2026-01-12	6.140	6.170	6.100	6.170	5.827	15,225,554
2026-01-09	6.130	6.140	6.100	6.120	5.780	11,917,548
2026-01-08	6.100	6.140	6.080	6.120	5.780	9,620,418
2026-01-07	6.150	6.160	6.080	6.090	5.752	12,526,807
2026-01-06	6.090	6.140	6.080	6.140	5.799	13,009,889
2026-01-05	6.060	6.100	6.060	6.080	5.742	11,086,235
2025-12-31	6.110	6.110	6.050	6.070	5.733	11,027,350
2025-12-30	6.130	6.180	6.090	6.100	5.761	10,437,752
2025-12-29	6.100	6.160	6.080	6.140	5.799	9,228,470
2025-12-26	6.120	6.150	6.080	6.120	5.780	9,292,610
2025-12-25	6.120	6.140	6.100	6.120	5.780	7,372,395
2025-12-24	6.150	6.160	6.070	6.100	5.761	11,463,446
2025-12-23	6.190	6.200	6.120	6.150	5.808	10,723,750
2025-12-22	6.110	6.200	6.110	6.190	5.846	14,494,718
2025-12-19	6.010	6.120	6.000	6.110	5.770	15,159,693
2025-12-18	5.960	6.020	5.950	5.990	5.657	9,366,322
2025-12-17	6.000	6.020	5.940	5.980	5.648	10,633,567
2025-12-16	5.960	6.000	5.930	5.990	5.657	11,778,757
2025-12-15	5.940	5.990	5.920	5.960	5.629	9,770,160
2025-12-12	5.950	5.970	5.910	5.960	5.629	11,518,854
2025-12-11	6.040	6.050	5.930	5.940	5.610	13,963,160
2025-12-10	6.030	6.080	6.010	6.040	5.704	11,210,268
2025-12-09	6.050	6.090	6.020	6.040	5.704	10,885,109
2025-12-08	6.090	6.100	6.050	6.070	5.733	11,147,643
2025-12-05	6.040	6.100	6.010	6.080	5.742	10,409,470
2025-12-04	6.110	6.130	6.030	6.030	5.695	12,875,250
2025-12-03	6.110	6.170	6.090	6.120	5.780	11,412,955
2025-12-02	6.150	6.160	6.080	6.120	5.780	11,884,000
2025-12-01	6.180	6.190	6.140	6.160	5.818	11,904,802
2025-11-28	6.150	6.190	6.120	6.190	5.846	8,893,557
2025-11-27	6.130	6.210	6.110	6.150	5.808	12,966,950
2025-11-26	6.140	6.190	6.100	6.120	5.780	12,619,194
2025-11-25	6.200	6.210	6.140	6.150	5.808	15,870,344
2025-11-24	6.210	6.290	6.170	6.170	5.827	12,789,871
2025-11-21	6.350	6.420	6.170	6.170	5.827	17,701,599
2025-11-20	6.520	6.530	6.360	6.410	6.054	14,043,826
2025-11-19	6.500	6.530	6.420	6.510	6.148	10,980,900
2025-11-18	6.580	6.630	6.450	6.500	6.139	15,625,850
2025-11-17	6.620	6.660	6.510	6.560	6.195	15,582,780
2025-11-14	6.650	6.770	6.610	6.620	6.252	14,212,349
2025-11-13	6.580	6.680	6.520	6.650	6.280	15,983,738
2025-11-12	6.600	6.640	6.540	6.590	6.224	14,720,797
2025-11-11	6.480	6.630	6.470	6.610	6.243	17,355,279
2025-11-10	6.430	6.500	6.380	6.490	6.129	15,264,267
2025-11-07	6.390	6.520	6.370	6.430	6.073	15,013,418
2025-11-06	6.410	6.420	6.370	6.400	6.044	9,916,338
2025-11-05	6.330	6.420	6.320	6.410	6.054	14,987,814
2025-11-04	6.330	6.390	6.310	6.340	5.988	11,886,750
2025-11-03	6.320	6.340	6.280	6.330	5.978	11,286,484
2025-10-31	6.330	6.380	6.280	6.300	5.950	14,404,150
2025-10-30	6.290	6.350	6.260	6.310	5.959	15,484,543
2025-10-29	6.230	6.320	6.170	6.290	5.940	16,406,798
2025-10-28	6.290	6.290	6.160	6.230	5.884	21,832,742
2025-10-27	6.240	6.440	6.200	6.360	6.007	20,912,606
2025-10-24	6.280	6.310	6.210	6.240	5.893	9,475,937
2025-10-23	6.240	6.310	6.230	6.270	5.922	12,195,807
2025-10-22	6.210	6.300	6.190	6.230	5.884	13,659,547
2025-10-21	6.130	6.230	6.100	6.220	5.874	11,712,281

← NewerPage 4 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.