Shandong Xiantan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 6.100 | 6.140 | 6.070 | 6.120 | 5.686 | 11,944,180 |
| 2025-07-17 | 6.170 | 6.190 | 6.090 | 6.100 | 5.667 | 15,318,100 |
| 2025-07-16 | 6.170 | 6.250 | 6.130 | 6.170 | 5.733 | 25,497,880 |
| 2025-07-15 | 6.210 | 6.310 | 6.100 | 6.130 | 5.695 | 44,021,750 |
| 2025-07-14 | 5.980 | 6.030 | 5.980 | 6.020 | 5.593 | 12,128,911 |
| 2025-07-11 | 5.940 | 6.020 | 5.930 | 5.990 | 5.565 | 14,801,487 |
| 2025-07-10 | 5.950 | 6.000 | 5.910 | 5.950 | 5.528 | 11,026,983 |
| 2025-07-09 | 5.910 | 5.990 | 5.900 | 5.940 | 5.519 | 19,466,268 |
| 2025-07-08 | 5.880 | 5.910 | 5.850 | 5.890 | 5.472 | 8,069,638 |
| 2025-07-07 | 5.860 | 5.880 | 5.810 | 5.880 | 5.463 | 7,329,485 |
| 2025-07-04 | 5.870 | 5.890 | 5.840 | 5.860 | 5.445 | 9,350,739 |
| 2025-07-03 | 5.860 | 5.900 | 5.850 | 5.860 | 5.445 | 8,987,939 |
| 2025-07-02 | 5.820 | 5.860 | 5.810 | 5.860 | 5.445 | 8,552,472 |
| 2025-07-01 | 5.830 | 5.830 | 5.790 | 5.820 | 5.407 | 5,955,869 |
| 2025-06-30 | 5.820 | 5.830 | 5.800 | 5.820 | 5.407 | 6,330,071 |
| 2025-06-27 | 5.800 | 5.850 | 5.790 | 5.810 | 5.398 | 6,140,460 |
| 2025-06-26 | 5.830 | 5.830 | 5.790 | 5.790 | 5.379 | 7,914,817 |
| 2025-06-25 | 5.800 | 5.830 | 5.760 | 5.830 | 5.417 | 8,735,035 |
| 2025-06-24 | 5.740 | 5.810 | 5.730 | 5.800 | 5.389 | 8,963,366 |
| 2025-06-23 | 5.700 | 5.750 | 5.660 | 5.740 | 5.333 | 7,736,800 |
| 2025-06-20 | 5.770 | 5.820 | 5.720 | 5.720 | 5.314 | 7,336,380 |
| 2025-06-19 | 5.810 | 5.840 | 5.750 | 5.780 | 5.370 | 7,857,750 |
| 2025-06-18 | 5.880 | 5.900 | 5.820 | 5.820 | 5.407 | 7,983,547 |
| 2025-06-17 | 5.900 | 5.920 | 5.870 | 5.900 | 5.482 | 8,534,600 |
| 2025-06-16 | 5.910 | 5.920 | 5.860 | 5.880 | 5.463 | 10,508,015 |
| 2025-06-13 | 5.900 | 5.950 | 5.890 | 5.920 | 5.500 | 11,905,750 |
| 2025-06-12 | 5.980 | 6.000 | 5.880 | 5.920 | 5.500 | 16,613,438 |
| 2025-06-11 | 6.030 | 6.130 | 6.030 | 6.100 | 5.528 | 15,175,716 |
| 2025-06-10 | 6.050 | 6.080 | 5.980 | 6.040 | 5.474 | 11,512,963 |
| 2025-06-09 | 6.040 | 6.070 | 6.020 | 6.060 | 5.492 | 8,993,400 |
| 2025-06-06 | 6.010 | 6.070 | 5.980 | 6.040 | 5.474 | 11,274,450 |
| 2025-06-05 | 6.060 | 6.080 | 5.980 | 6.000 | 5.438 | 11,153,938 |
| 2025-06-04 | 6.020 | 6.090 | 5.970 | 6.060 | 5.492 | 16,134,675 |
| 2025-06-03 | 5.950 | 6.030 | 5.900 | 6.020 | 5.456 | 15,972,433 |
| 2025-05-30 | 5.920 | 6.010 | 5.910 | 5.950 | 5.392 | 15,142,183 |
| 2025-05-29 | 5.900 | 5.930 | 5.870 | 5.930 | 5.374 | 9,468,925 |
| 2025-05-28 | 5.920 | 5.940 | 5.890 | 5.910 | 5.356 | 4,985,007 |
| 2025-05-27 | 5.900 | 5.930 | 5.890 | 5.920 | 5.365 | 6,026,900 |
| 2025-05-26 | 5.880 | 5.940 | 5.850 | 5.920 | 5.365 | 6,701,784 |
| 2025-05-23 | 5.970 | 5.970 | 5.850 | 5.870 | 5.320 | 13,886,100 |
| 2025-05-22 | 6.030 | 6.040 | 5.950 | 5.960 | 5.401 | 12,135,100 |
| 2025-05-21 | 6.060 | 6.090 | 6.020 | 6.040 | 5.474 | 9,269,275 |
| 2025-05-20 | 6.020 | 6.090 | 6.010 | 6.070 | 5.501 | 13,838,525 |
| 2025-05-19 | 6.000 | 6.080 | 5.980 | 6.020 | 5.456 | 11,293,883 |
| 2025-05-16 | 5.990 | 6.010 | 5.950 | 5.960 | 5.401 | 9,775,000 |
| 2025-05-15 | 6.010 | 6.070 | 6.000 | 6.010 | 5.447 | 10,307,918 |
| 2025-05-14 | 5.970 | 6.050 | 5.940 | 6.040 | 5.474 | 14,828,035 |
| 2025-05-13 | 6.000 | 6.020 | 5.960 | 5.980 | 5.419 | 10,335,414 |
| 2025-05-12 | 6.000 | 6.010 | 5.950 | 6.000 | 5.438 | 11,714,040 |
| 2025-05-09 | 6.030 | 6.060 | 5.970 | 5.990 | 5.428 | 9,716,661 |
| 2025-05-08 | 6.050 | 6.060 | 6.000 | 6.040 | 5.474 | 12,204,774 |
| 2025-05-07 | 6.060 | 6.100 | 6.020 | 6.050 | 5.483 | 14,631,598 |
| 2025-05-06 | 5.950 | 6.050 | 5.950 | 6.040 | 5.474 | 16,890,602 |
| 2025-04-30 | 5.970 | 6.020 | 5.930 | 5.940 | 5.383 | 12,988,083 |
| 2025-04-29 | 6.000 | 6.010 | 5.930 | 5.970 | 5.410 | 11,810,325 |
| 2025-04-28 | 6.050 | 6.070 | 5.980 | 5.980 | 5.419 | 13,375,700 |
| 2025-04-25 | 6.100 | 6.140 | 6.050 | 6.070 | 5.501 | 19,080,373 |
| 2025-04-24 | 5.980 | 6.270 | 5.950 | 6.120 | 5.546 | 33,836,089 |
| 2025-04-23 | 6.100 | 6.120 | 5.960 | 5.960 | 5.401 | 23,027,650 |
| 2025-04-22 | 6.080 | 6.130 | 6.030 | 6.120 | 5.546 | 25,962,337 |
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.