Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	6.140	6.170	6.080	6.130	5.789	9,997,183
2025-10-17	6.160	6.190	6.110	6.120	5.780	7,992,861
2025-10-16	6.240	6.250	6.150	6.170	5.827	10,641,056
2025-10-15	6.240	6.270	6.180	6.220	5.874	13,432,434
2025-10-14	6.170	6.270	6.150	6.250	5.903	17,836,723
2025-10-13	6.080	6.180	6.040	6.150	5.808	13,632,886
2025-10-10	6.100	6.190	6.060	6.180	5.837	13,231,703
2025-10-09	6.100	6.120	6.020	6.100	5.761	11,518,390
2025-09-30	6.150	6.160	6.090	6.090	5.752	7,747,344
2025-09-29	6.130	6.150	6.020	6.130	5.789	10,836,200
2025-09-26	6.070	6.170	6.020	6.140	5.799	12,975,396
2025-09-25	6.260	6.260	6.130	6.160	5.723	15,311,099
2025-09-24	6.200	6.290	6.150	6.270	5.825	11,277,350
2025-09-23	6.230	6.240	6.110	6.210	5.770	13,687,925
2025-09-22	6.310	6.310	6.190	6.220	5.779	10,959,875
2025-09-19	6.300	6.320	6.250	6.310	5.863	11,377,378
2025-09-18	6.390	6.400	6.250	6.290	5.844	16,775,039
2025-09-17	6.450	6.460	6.350	6.390	5.937	12,024,763
2025-09-16	6.550	6.560	6.350	6.460	6.002	16,598,635
2025-09-15	6.510	6.580	6.470	6.570	6.104	15,800,178
2025-09-12	6.520	6.540	6.460	6.490	6.030	14,899,815
2025-09-11	6.460	6.560	6.460	6.540	6.076	18,459,739
2025-09-10	6.420	6.480	6.400	6.460	6.002	11,647,922
2025-09-09	6.440	6.470	6.390	6.450	5.993	14,163,763
2025-09-08	6.320	6.500	6.310	6.430	5.974	19,332,806
2025-09-05	6.330	6.330	6.230	6.310	5.863	12,138,534
2025-09-04	6.180	6.340	6.130	6.320	5.872	20,404,636
2025-09-03	6.280	6.330	6.150	6.190	5.751	12,557,500
2025-09-02	6.310	6.330	6.220	6.280	5.835	14,675,968
2025-09-01	6.350	6.400	6.260	6.310	5.863	14,816,260
2025-08-29	6.370	6.480	6.320	6.360	5.909	17,360,580
2025-08-28	6.420	6.500	6.220	6.350	5.900	23,366,122
2025-08-27	6.580	6.600	6.430	6.450	5.993	22,346,512
2025-08-26	6.380	6.600	6.360	6.570	6.104	30,081,026
2025-08-25	6.390	6.420	6.340	6.410	5.956	15,875,257
2025-08-22	6.400	6.410	6.300	6.360	5.909	17,464,687
2025-08-21	6.400	6.440	6.360	6.410	5.956	12,339,708
2025-08-20	6.330	6.390	6.310	6.390	5.937	10,320,807
2025-08-19	6.350	6.400	6.310	6.330	5.881	11,176,510
2025-08-18	6.400	6.450	6.350	6.360	5.909	18,506,067
2025-08-15	6.310	6.380	6.310	6.380	5.928	11,619,666
2025-08-14	6.470	6.480	6.320	6.340	5.890	12,801,025
2025-08-13	6.500	6.540	6.400	6.450	5.993	16,417,723
2025-08-12	6.450	6.650	6.450	6.480	6.021	21,971,915
2025-08-11	6.500	6.560	6.400	6.450	5.993	16,762,046
2025-08-08	6.300	6.390	6.290	6.380	5.928	13,084,411
2025-08-07	6.280	6.310	6.240	6.290	5.844	10,163,548
2025-08-06	6.300	6.320	6.230	6.280	5.835	9,526,650
2025-08-05	6.230	6.360	6.210	6.300	5.853	15,541,377
2025-08-04	6.130	6.240	6.120	6.220	5.779	10,091,089
2025-08-01	6.110	6.180	6.090	6.170	5.733	10,246,300
2025-07-31	6.190	6.220	6.100	6.110	5.677	10,441,822
2025-07-30	6.160	6.250	6.150	6.200	5.760	12,705,750
2025-07-29	6.230	6.260	6.110	6.180	5.742	13,468,300
2025-07-28	6.300	6.310	6.230	6.250	5.807	12,148,575
2025-07-25	6.330	6.360	6.260	6.270	5.825	13,109,800
2025-07-24	6.270	6.320	6.230	6.320	5.872	14,725,103
2025-07-23	6.330	6.390	6.280	6.310	5.863	19,351,361
2025-07-22	6.200	6.350	6.190	6.330	5.881	19,746,105
2025-07-21	6.110	6.230	6.100	6.220	5.779	15,145,030

← NewerPage 5 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.