Shandong Xiantan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.910 | 6.090 | 5.870 | 6.080 | 5.510 | 18,838,623 |
| 2025-04-18 | 6.020 | 6.040 | 5.900 | 5.930 | 5.374 | 15,172,972 |
| 2025-04-17 | 6.020 | 6.100 | 5.950 | 6.050 | 5.483 | 14,162,954 |
| 2025-04-16 | 6.130 | 6.140 | 5.920 | 6.050 | 5.483 | 21,622,716 |
| 2025-04-15 | 6.180 | 6.220 | 6.080 | 6.160 | 5.583 | 18,885,573 |
| 2025-04-14 | 6.110 | 6.220 | 6.110 | 6.180 | 5.601 | 24,654,355 |
| 2025-04-11 | 6.350 | 6.350 | 6.100 | 6.110 | 5.537 | 37,310,255 |
| 2025-04-10 | 6.180 | 6.470 | 6.150 | 6.380 | 5.782 | 55,147,230 |
| 2025-04-09 | 6.380 | 6.500 | 6.100 | 6.390 | 5.791 | 62,955,272 |
| 2025-04-08 | 5.790 | 6.460 | 5.790 | 6.370 | 5.773 | 73,337,583 |
| 2025-04-07 | 6.040 | 6.390 | 5.790 | 5.900 | 5.347 | 63,375,637 |
| 2025-04-03 | 6.010 | 6.160 | 5.990 | 6.140 | 5.564 | 21,305,640 |
| 2025-04-02 | 6.050 | 6.110 | 5.990 | 6.030 | 5.465 | 10,699,776 |
| 2025-04-01 | 5.940 | 6.080 | 5.920 | 6.020 | 5.456 | 15,263,096 |
| 2025-03-31 | 6.020 | 6.080 | 5.870 | 5.930 | 5.374 | 13,508,928 |
| 2025-03-28 | 6.050 | 6.090 | 5.980 | 6.050 | 5.483 | 12,582,076 |
| 2025-03-27 | 6.040 | 6.130 | 5.990 | 6.080 | 5.510 | 19,471,341 |
| 2025-03-26 | 5.920 | 6.140 | 5.900 | 6.090 | 5.519 | 25,040,240 |
| 2025-03-25 | 5.870 | 5.940 | 5.820 | 5.920 | 5.365 | 11,059,665 |
| 2025-03-24 | 5.880 | 5.900 | 5.750 | 5.880 | 5.329 | 12,012,075 |
| 2025-03-21 | 5.900 | 5.950 | 5.840 | 5.870 | 5.320 | 11,962,625 |
| 2025-03-20 | 5.970 | 6.040 | 5.920 | 5.950 | 5.392 | 11,627,600 |
| 2025-03-19 | 5.960 | 6.040 | 5.930 | 5.970 | 5.410 | 11,534,945 |
| 2025-03-18 | 6.020 | 6.030 | 5.920 | 5.980 | 5.419 | 13,880,462 |
| 2025-03-17 | 6.030 | 6.090 | 5.990 | 6.010 | 5.447 | 20,962,020 |
| 2025-03-14 | 5.900 | 6.000 | 5.880 | 5.990 | 5.428 | 23,210,642 |
| 2025-03-13 | 5.810 | 5.980 | 5.800 | 5.920 | 5.365 | 28,654,675 |
| 2025-03-12 | 5.830 | 5.840 | 5.760 | 5.770 | 5.229 | 9,709,990 |
| 2025-03-11 | 5.700 | 5.830 | 5.690 | 5.810 | 5.265 | 14,949,411 |
| 2025-03-10 | 5.720 | 5.870 | 5.710 | 5.740 | 5.202 | 14,731,305 |
| 2025-03-07 | 5.700 | 5.710 | 5.670 | 5.690 | 5.157 | 6,864,354 |
| 2025-03-06 | 5.730 | 5.730 | 5.660 | 5.710 | 5.175 | 9,655,762 |
| 2025-03-05 | 5.780 | 5.820 | 5.670 | 5.710 | 5.175 | 11,075,025 |
| 2025-03-04 | 5.680 | 5.780 | 5.630 | 5.780 | 5.238 | 11,049,800 |
| 2025-03-03 | 5.680 | 5.750 | 5.650 | 5.680 | 5.148 | 8,895,950 |
| 2025-02-28 | 5.770 | 5.800 | 5.640 | 5.660 | 5.129 | 11,553,000 |
| 2025-02-27 | 5.740 | 5.790 | 5.690 | 5.790 | 5.247 | 12,610,227 |
| 2025-02-26 | 5.680 | 5.780 | 5.660 | 5.740 | 5.202 | 12,940,983 |
| 2025-02-25 | 5.740 | 5.740 | 5.670 | 5.690 | 5.157 | 10,895,154 |
| 2025-02-24 | 5.730 | 5.830 | 5.730 | 5.760 | 5.220 | 12,777,210 |
| 2025-02-21 | 5.760 | 5.790 | 5.670 | 5.700 | 5.166 | 10,222,219 |
| 2025-02-20 | 5.770 | 5.800 | 5.740 | 5.760 | 5.220 | 7,641,226 |
| 2025-02-19 | 5.710 | 5.770 | 5.680 | 5.770 | 5.229 | 8,793,025 |
| 2025-02-18 | 5.840 | 5.840 | 5.690 | 5.700 | 5.166 | 11,209,289 |
| 2025-02-17 | 5.830 | 5.850 | 5.750 | 5.840 | 5.293 | 9,709,310 |
| 2025-02-14 | 5.840 | 5.870 | 5.810 | 5.820 | 5.274 | 9,618,071 |
| 2025-02-13 | 5.740 | 5.890 | 5.730 | 5.830 | 5.283 | 14,927,920 |
| 2025-02-12 | 5.750 | 5.780 | 5.710 | 5.770 | 5.229 | 9,963,625 |
| 2025-02-11 | 5.840 | 5.850 | 5.740 | 5.780 | 5.238 | 11,316,025 |
| 2025-02-10 | 5.780 | 5.860 | 5.780 | 5.860 | 5.311 | 10,989,871 |
| 2025-02-07 | 5.780 | 5.840 | 5.740 | 5.800 | 5.256 | 13,287,987 |
| 2025-02-06 | 5.710 | 5.760 | 5.660 | 5.760 | 5.220 | 10,201,615 |
| 2025-02-05 | 5.790 | 5.840 | 5.690 | 5.740 | 5.202 | 10,342,150 |
| 2025-01-27 | 5.720 | 5.890 | 5.720 | 5.790 | 5.247 | 13,205,514 |
| 2025-01-24 | 5.700 | 5.720 | 5.630 | 5.700 | 5.166 | 9,637,335 |
| 2025-01-23 | 5.730 | 5.820 | 5.700 | 5.710 | 5.175 | 10,688,172 |
| 2025-01-22 | 5.750 | 5.770 | 5.670 | 5.690 | 5.157 | 7,017,957 |
| 2025-01-21 | 5.830 | 5.900 | 5.750 | 5.780 | 5.238 | 9,744,877 |
| 2025-01-20 | 5.800 | 5.850 | 5.740 | 5.820 | 5.274 | 15,362,600 |
| 2025-01-17 | 5.670 | 5.790 | 5.610 | 5.770 | 5.229 | 14,891,050 |
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.