Shandong Xiantan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 5.710 | 5.720 | 5.620 | 5.670 | 5.138 | 13,538,200 |
| 2025-01-15 | 5.650 | 5.730 | 5.620 | 5.660 | 5.129 | 15,560,043 |
| 2025-01-14 | 5.580 | 5.690 | 5.580 | 5.670 | 5.138 | 17,828,943 |
| 2025-01-13 | 5.480 | 5.580 | 5.450 | 5.580 | 5.057 | 13,309,500 |
| 2025-01-10 | 5.570 | 5.580 | 5.460 | 5.470 | 4.957 | 12,766,500 |
| 2025-01-09 | 5.680 | 5.700 | 5.600 | 5.650 | 5.030 | 11,063,597 |
| 2025-01-08 | 5.760 | 5.760 | 5.570 | 5.690 | 5.065 | 18,672,772 |
| 2025-01-07 | 5.750 | 5.800 | 5.670 | 5.780 | 5.145 | 17,885,990 |
| 2025-01-06 | 5.690 | 5.880 | 5.520 | 5.730 | 5.101 | 28,395,165 |
| 2025-01-03 | 6.130 | 6.190 | 5.680 | 5.700 | 5.074 | 44,693,356 |
| 2025-01-02 | 6.280 | 6.410 | 6.070 | 6.120 | 5.448 | 41,680,618 |
| 2024-12-31 | 6.530 | 6.680 | 6.290 | 6.340 | 5.644 | 56,859,253 |
| 2024-12-30 | 7.000 | 7.190 | 6.520 | 6.600 | 5.875 | 87,691,547 |
| 2024-12-27 | 6.070 | 6.670 | 6.040 | 6.670 | 5.938 | 36,797,448 |
| 2024-12-26 | 6.020 | 6.100 | 6.000 | 6.060 | 5.395 | 7,732,984 |
| 2024-12-25 | 6.050 | 6.060 | 5.900 | 6.050 | 5.386 | 10,240,081 |
| 2024-12-24 | 6.000 | 6.080 | 5.980 | 6.050 | 5.386 | 9,611,094 |
| 2024-12-23 | 6.210 | 6.300 | 5.970 | 6.000 | 5.341 | 16,033,570 |
| 2024-12-20 | 6.110 | 6.170 | 6.070 | 6.120 | 5.448 | 10,062,899 |
| 2024-12-19 | 6.150 | 6.160 | 6.020 | 6.110 | 5.439 | 11,961,199 |
| 2024-12-18 | 6.270 | 6.320 | 6.160 | 6.200 | 5.519 | 12,032,423 |
| 2024-12-17 | 6.560 | 6.600 | 6.270 | 6.300 | 5.608 | 17,963,185 |
| 2024-12-16 | 6.520 | 6.610 | 6.460 | 6.510 | 5.795 | 14,847,772 |
| 2024-12-13 | 6.660 | 6.670 | 6.490 | 6.540 | 5.822 | 23,229,090 |
| 2024-12-12 | 6.540 | 6.720 | 6.490 | 6.710 | 5.973 | 20,288,755 |
| 2024-12-11 | 6.370 | 6.550 | 6.350 | 6.520 | 5.804 | 16,507,182 |
| 2024-12-10 | 6.480 | 6.530 | 6.360 | 6.370 | 5.671 | 15,466,443 |
| 2024-12-09 | 6.330 | 6.420 | 6.280 | 6.360 | 5.662 | 12,889,649 |
| 2024-12-06 | 6.310 | 6.390 | 6.270 | 6.350 | 5.653 | 10,637,473 |
| 2024-12-05 | 6.390 | 6.410 | 6.290 | 6.340 | 5.644 | 12,331,515 |
| 2024-12-04 | 6.500 | 6.600 | 6.380 | 6.420 | 5.715 | 18,597,475 |
| 2024-12-03 | 6.410 | 6.760 | 6.410 | 6.530 | 5.813 | 28,226,388 |
| 2024-12-02 | 6.280 | 6.460 | 6.280 | 6.400 | 5.697 | 16,211,754 |
| 2024-11-29 | 6.190 | 6.300 | 6.180 | 6.260 | 5.573 | 12,385,300 |
| 2024-11-28 | 6.180 | 6.240 | 6.160 | 6.190 | 5.510 | 9,119,464 |
| 2024-11-27 | 6.170 | 6.190 | 5.990 | 6.180 | 5.502 | 9,425,119 |
| 2024-11-26 | 6.100 | 6.220 | 6.100 | 6.160 | 5.484 | 8,436,000 |
| 2024-11-25 | 6.020 | 6.140 | 5.980 | 6.110 | 5.439 | 7,520,050 |
| 2024-11-22 | 6.200 | 6.210 | 6.010 | 6.020 | 5.359 | 9,887,614 |
| 2024-11-21 | 6.190 | 6.240 | 6.150 | 6.210 | 5.528 | 8,146,152 |
| 2024-11-20 | 6.170 | 6.210 | 6.120 | 6.190 | 5.510 | 7,787,738 |
| 2024-11-19 | 6.090 | 6.170 | 6.060 | 6.170 | 5.493 | 8,291,500 |
| 2024-11-18 | 6.120 | 6.220 | 6.060 | 6.070 | 5.404 | 11,692,821 |
| 2024-11-15 | 6.100 | 6.210 | 6.080 | 6.090 | 5.421 | 8,173,364 |
| 2024-11-14 | 6.230 | 6.250 | 6.110 | 6.120 | 5.448 | 8,259,853 |
| 2024-11-13 | 6.200 | 6.280 | 6.150 | 6.230 | 5.546 | 10,314,093 |
| 2024-11-12 | 6.280 | 6.370 | 6.220 | 6.260 | 5.573 | 13,261,044 |
| 2024-11-11 | 6.250 | 6.290 | 6.160 | 6.280 | 5.591 | 13,907,469 |
| 2024-11-08 | 6.440 | 6.500 | 6.290 | 6.300 | 5.608 | 18,000,289 |
| 2024-11-07 | 6.300 | 6.450 | 6.260 | 6.410 | 5.706 | 19,610,663 |
| 2024-11-06 | 6.270 | 6.330 | 6.210 | 6.300 | 5.608 | 19,387,849 |
| 2024-11-05 | 6.330 | 6.340 | 6.170 | 6.270 | 5.582 | 19,472,684 |
| 2024-11-04 | 6.110 | 6.280 | 6.080 | 6.270 | 5.582 | 20,371,346 |
| 2024-11-01 | 5.950 | 6.050 | 5.890 | 6.000 | 5.341 | 12,321,785 |
| 2024-10-31 | 5.990 | 6.030 | 5.950 | 6.000 | 5.341 | 11,445,441 |
| 2024-10-30 | 5.910 | 6.030 | 5.910 | 5.990 | 5.332 | 10,807,196 |
| 2024-10-29 | 6.110 | 6.140 | 5.920 | 5.940 | 5.288 | 14,455,163 |
| 2024-10-28 | 5.900 | 6.000 | 5.850 | 6.000 | 5.341 | 10,532,811 |
| 2024-10-25 | 5.820 | 5.920 | 5.810 | 5.900 | 5.252 | 8,749,686 |
| 2024-10-24 | 5.830 | 5.880 | 5.790 | 5.830 | 5.190 | 5,067,585 |
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.