Shandong Xiantan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 5.940 | 5.950 | 5.820 | 5.850 | 5.208 | 9,975,759 |
| 2024-10-22 | 5.760 | 5.930 | 5.760 | 5.900 | 5.252 | 11,260,436 |
| 2024-10-21 | 5.810 | 5.850 | 5.740 | 5.770 | 5.137 | 7,791,517 |
| 2024-10-18 | 5.660 | 5.870 | 5.630 | 5.790 | 5.154 | 10,885,998 |
| 2024-10-17 | 5.760 | 5.810 | 5.660 | 5.660 | 5.039 | 7,626,708 |
| 2024-10-16 | 5.650 | 5.790 | 5.640 | 5.750 | 5.119 | 7,445,466 |
| 2024-10-15 | 5.810 | 5.810 | 5.700 | 5.710 | 5.083 | 8,913,389 |
| 2024-10-14 | 5.820 | 5.850 | 5.700 | 5.810 | 5.172 | 7,915,801 |
| 2024-10-11 | 5.970 | 5.990 | 5.740 | 5.800 | 5.163 | 11,685,262 |
| 2024-10-10 | 5.990 | 6.150 | 5.950 | 5.970 | 5.315 | 15,642,312 |
| 2024-10-09 | 6.270 | 6.270 | 5.860 | 5.880 | 5.234 | 19,904,257 |
| 2024-10-08 | 6.900 | 6.920 | 6.160 | 6.350 | 5.653 | 31,053,071 |
| 2024-09-30 | 6.060 | 6.320 | 5.880 | 6.290 | 5.599 | 25,817,439 |
| 2024-09-27 | 5.760 | 5.960 | 5.700 | 5.850 | 5.208 | 12,465,183 |
| 2024-09-26 | 5.410 | 5.690 | 5.400 | 5.680 | 5.056 | 8,288,862 |
| 2024-09-25 | 5.470 | 5.570 | 5.410 | 5.420 | 4.825 | 6,580,900 |
| 2024-09-24 | 5.250 | 5.410 | 5.250 | 5.410 | 4.816 | 6,631,767 |
| 2024-09-23 | 5.260 | 5.290 | 5.220 | 5.240 | 4.665 | 3,039,600 |
| 2024-09-20 | 5.330 | 5.330 | 5.200 | 5.260 | 4.683 | 3,738,202 |
| 2024-09-19 | 5.170 | 5.370 | 5.150 | 5.320 | 4.736 | 5,058,855 |
| 2024-09-18 | 5.310 | 5.310 | 5.100 | 5.140 | 4.576 | 4,520,355 |
| 2024-09-13 | 5.330 | 5.330 | 5.270 | 5.310 | 4.727 | 2,333,450 |
| 2024-09-12 | 5.300 | 5.390 | 5.280 | 5.310 | 4.727 | 3,316,165 |
| 2024-09-11 | 5.320 | 5.350 | 5.250 | 5.290 | 4.709 | 3,120,165 |
| 2024-09-10 | 5.440 | 5.500 | 5.280 | 5.340 | 4.754 | 4,487,400 |
| 2024-09-09 | 5.430 | 5.470 | 5.380 | 5.440 | 4.843 | 2,036,238 |
| 2024-09-06 | 5.540 | 5.560 | 5.420 | 5.440 | 4.843 | 2,602,049 |
| 2024-09-05 | 5.520 | 5.550 | 5.490 | 5.530 | 4.923 | 2,541,220 |
| 2024-09-04 | 5.500 | 5.560 | 5.470 | 5.490 | 4.887 | 2,979,050 |
| 2024-09-03 | 5.440 | 5.540 | 5.440 | 5.520 | 4.914 | 3,644,896 |
| 2024-09-02 | 5.490 | 5.550 | 5.460 | 5.460 | 4.861 | 3,609,300 |
| 2024-08-30 | 5.490 | 5.590 | 5.450 | 5.520 | 4.914 | 4,786,875 |
| 2024-08-29 | 5.390 | 5.520 | 5.380 | 5.490 | 4.887 | 3,807,300 |
| 2024-08-28 | 5.410 | 5.420 | 5.270 | 5.390 | 4.798 | 4,300,046 |
| 2024-08-27 | 5.420 | 5.480 | 5.390 | 5.410 | 4.816 | 3,601,625 |
| 2024-08-26 | 5.380 | 5.430 | 5.350 | 5.410 | 4.816 | 2,380,200 |
| 2024-08-23 | 5.350 | 5.390 | 5.330 | 5.380 | 4.789 | 2,546,075 |
| 2024-08-22 | 5.340 | 5.400 | 5.320 | 5.350 | 4.763 | 2,854,225 |
| 2024-08-21 | 5.420 | 5.480 | 5.340 | 5.340 | 4.754 | 3,779,842 |
| 2024-08-20 | 5.540 | 5.560 | 5.420 | 5.440 | 4.843 | 2,610,167 |
| 2024-08-19 | 5.540 | 5.600 | 5.520 | 5.550 | 4.941 | 2,457,768 |
| 2024-08-16 | 5.730 | 5.730 | 5.560 | 5.560 | 4.950 | 4,025,150 |
| 2024-08-15 | 5.670 | 5.750 | 5.640 | 5.700 | 5.074 | 4,068,692 |
| 2024-08-14 | 5.790 | 5.800 | 5.660 | 5.680 | 5.056 | 2,509,700 |
| 2024-08-13 | 5.760 | 5.820 | 5.710 | 5.780 | 5.145 | 2,248,900 |
| 2024-08-12 | 5.740 | 5.820 | 5.710 | 5.760 | 5.128 | 2,318,833 |
| 2024-08-09 | 5.780 | 5.820 | 5.730 | 5.740 | 5.110 | 2,417,700 |
| 2024-08-08 | 5.670 | 5.780 | 5.660 | 5.760 | 5.128 | 2,925,543 |
| 2024-08-07 | 5.820 | 5.820 | 5.680 | 5.690 | 5.065 | 3,337,996 |
| 2024-08-06 | 5.760 | 5.840 | 5.730 | 5.790 | 5.154 | 4,543,458 |
| 2024-08-05 | 5.750 | 5.850 | 5.680 | 5.690 | 5.065 | 4,356,325 |
| 2024-08-02 | 5.760 | 5.870 | 5.750 | 5.760 | 5.128 | 3,184,788 |
| 2024-08-01 | 5.810 | 5.850 | 5.720 | 5.800 | 5.163 | 4,464,750 |
| 2024-07-31 | 5.720 | 5.820 | 5.660 | 5.810 | 5.172 | 4,712,664 |
| 2024-07-30 | 5.510 | 5.720 | 5.510 | 5.720 | 5.092 | 4,626,200 |
| 2024-07-29 | 5.620 | 5.620 | 5.510 | 5.530 | 4.923 | 3,091,791 |
| 2024-07-26 | 5.600 | 5.640 | 5.560 | 5.600 | 4.985 | 2,260,548 |
| 2024-07-25 | 5.490 | 5.640 | 5.480 | 5.590 | 4.976 | 3,821,977 |
| 2024-07-24 | 5.520 | 5.570 | 5.460 | 5.500 | 4.896 | 4,785,500 |
| 2024-07-23 | 5.840 | 5.880 | 5.570 | 5.580 | 4.967 | 6,962,076 |
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.