Shandong Xiantan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.060	6.340	6.040	6.220	6.220	18,099,924
2026-10-15	6.080	6.110	5.980	6.010	6.010	10,144,068
2026-10-14	6.130	6.190	6.120	6.150	6.150	8,418,698
2026-10-13	6.170	6.220	6.110	6.160	6.160	10,446,500
2026-10-12	6.290	6.350	6.190	6.230	6.230	13,016,007
2026-10-09	6.200	6.320	6.140	6.280	6.280	12,042,700
2026-10-08	6.220	6.270	6.180	6.210	6.210	9,888,140
2026-09-30	6.200	6.280	6.160	6.220	6.220	8,961,450
2026-09-29	6.250	6.280	6.100	6.210	6.210	12,775,226
2026-09-28	6.150	6.350	6.130	6.330	6.330	12,562,393
2026-09-24	6.280	6.310	6.180	6.190	6.190	8,656,029
2026-09-23	6.290	6.320	6.200	6.280	6.280	10,854,850
2026-09-22	6.540	6.550	6.390	6.440	6.290	13,318,012
2026-09-21	6.430	6.570	6.410	6.540	6.388	11,359,396
2026-09-18	6.430	6.510	6.400	6.430	6.280	10,744,632
2026-09-17	6.450	6.590	6.370	6.450	6.300	10,329,631
2026-09-16	6.550	6.560	6.430	6.480	6.329	13,428,869
2026-09-15	6.500	6.570	6.440	6.520	6.368	14,210,597
2026-09-14	6.490	6.600	6.400	6.480	6.329	23,706,550
2026-09-11	6.740	6.750	6.380	6.450	6.300	39,811,465
2026-09-10	6.840	6.900	6.690	6.710	6.554	24,706,525
2026-09-09	6.850	6.990	6.800	6.880	6.720	25,125,499
2026-09-08	6.830	6.890	6.730	6.860	6.700	18,968,504
2026-09-07	6.750	6.900	6.700	6.830	6.671	24,972,996
2026-09-04	6.480	6.860	6.480	6.760	6.603	20,067,006
2026-09-03	6.610	6.630	6.480	6.520	6.368	12,192,774
2026-09-02	6.720	6.720	6.550	6.620	6.466	16,701,260
2026-09-01	6.530	6.800	6.480	6.720	6.564	28,798,710
2026-08-31	6.500	6.590	6.400	6.540	6.388	26,319,172
2026-08-28	6.410	6.450	6.290	6.420	6.271	12,822,744
2026-08-27	6.330	6.440	6.320	6.400	6.251	13,581,777
2026-08-26	6.350	6.440	6.320	6.370	6.222	14,350,283
2026-08-25	6.240	6.420	6.240	6.400	6.251	21,666,150
2026-08-24	6.170	6.270	6.100	6.270	6.124	20,814,091
2026-08-21	6.320	6.330	6.100	6.200	6.056	19,950,817
2026-08-20	6.170	6.330	6.090	6.320	6.173	22,268,136
2026-08-19	6.120	6.220	6.090	6.100	5.958	17,624,593
2026-08-18	6.130	6.240	6.120	6.130	5.987	18,244,012
2026-08-17	6.180	6.220	6.070	6.160	6.017	13,394,382
2026-08-14	6.210	6.260	6.100	6.120	5.978	17,416,700
2026-08-13	6.240	6.280	6.110	6.240	6.095	17,353,696
2026-08-12	6.450	6.480	6.180	6.290	6.144	30,274,297
2026-08-11	6.570	6.650	6.460	6.500	6.349	24,515,084
2026-08-10	6.160	6.620	6.160	6.570	6.417	37,887,486
2026-08-07	6.140	6.220	6.060	6.190	6.046	12,673,100
2026-08-06	6.110	6.190	6.100	6.170	6.026	10,309,798
2026-08-05	6.170	6.180	6.040	6.120	5.978	17,991,737
2026-08-04	6.230	6.260	6.100	6.150	6.007	15,673,834
2026-08-03	6.150	6.290	6.130	6.220	6.075	17,801,650
2026-07-31	6.000	6.150	5.940	6.140	5.997	16,802,515
2026-07-30	6.010	6.140	5.980	6.040	5.899	13,526,686
2026-07-29	5.980	6.070	5.940	6.000	5.860	10,880,702
2026-07-28	5.910	5.970	5.880	5.970	5.831	8,499,600
2026-07-27	5.940	5.950	5.860	5.910	5.772	11,186,115
2026-07-24	6.000	6.110	5.910	5.910	5.772	13,063,115
2026-07-23	5.910	6.060	5.880	6.010	5.870	13,502,875
2026-07-22	5.860	5.990	5.820	5.970	5.831	20,086,435
2026-07-21	6.060	6.110	5.910	5.950	5.811	30,253,401
2026-07-20	6.100	6.230	6.000	6.090	5.948	35,310,299
2026-07-17	6.000	6.330	5.960	6.190	6.046	43,729,042

Page 1 of 2 · 120 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.