Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.520	10.590	10.140	10.160	9.778	5,302,952
2024-07-23	10.980	11.000	10.580	10.580	10.182	3,278,380
2024-07-22	11.100	11.150	10.920	11.000	10.586	2,091,300
2024-07-19	11.210	11.270	11.060	11.090	10.673	2,277,300
2024-07-18	11.190	11.240	10.970	11.210	10.788	2,018,340
2024-07-17	11.220	11.340	11.100	11.200	10.778	1,869,710
2024-07-16	11.230	11.320	11.120	11.200	10.778	2,023,800
2024-07-15	11.580	11.640	11.230	11.290	10.865	2,331,348
2024-07-12	11.660	11.730	11.520	11.580	11.144	1,997,500
2024-07-11	11.300	11.650	11.250	11.640	11.202	3,327,854
2024-07-10	11.150	11.350	11.070	11.100	10.682	2,353,554
2024-07-09	10.930	11.290	10.810	11.230	10.807	3,443,637
2024-07-08	11.260	11.330	10.800	10.840	10.432	3,294,470
2024-07-05	11.150	11.410	11.060	11.380	10.952	2,643,665
2024-07-04	11.760	11.800	11.330	11.350	10.737	2,726,437
2024-07-03	11.930	11.950	11.660	11.750	11.115	2,125,100
2024-07-02	11.900	12.100	11.850	11.900	11.257	2,231,870
2024-07-01	11.790	11.920	11.570	11.900	11.257	2,966,206
2024-06-28	11.900	12.020	11.780	11.780	11.144	2,759,990
2024-06-27	12.260	12.270	11.860	11.880	11.238	3,080,100
2024-06-26	11.980	12.270	11.860	12.270	11.607	3,514,570
2024-06-25	11.920	12.150	11.830	12.000	11.352	3,202,365
2024-06-24	12.600	12.600	11.990	12.030	11.380	4,625,575
2024-06-21	12.860	12.890	12.610	12.690	12.004	3,310,053
2024-06-20	13.230	13.330	12.910	12.910	12.213	2,843,806
2024-06-19	13.400	13.480	13.160	13.190	12.477	2,248,070
2024-06-18	13.300	13.490	13.220	13.360	12.638	2,014,766
2024-06-17	13.320	13.440	13.260	13.380	12.657	2,407,770
2024-06-14	13.540	13.590	13.300	13.380	12.657	2,458,420
2024-06-13	13.770	13.790	13.520	13.540	12.809	2,748,954
2024-06-12	13.620	13.750	13.560	13.740	12.998	2,727,589
2024-06-11	13.480	13.630	13.200	13.630	12.894	2,852,700
2024-06-07	13.330	13.610	13.280	13.480	12.752	3,142,800
2024-06-06	13.640	14.060	13.120	13.180	12.468	5,083,850
2024-06-05	13.860	13.910	13.590	13.590	12.856	2,999,000
2024-06-04	13.910	13.950	13.630	13.910	13.159	3,435,440
2024-06-03	14.340	14.390	13.760	13.940	13.187	4,660,610
2024-05-31	14.560	14.580	14.300	14.340	13.565	2,715,640
2024-05-30	14.640	14.800	14.480	14.510	13.726	2,132,049
2024-05-29	14.490	14.680	14.470	14.640	13.849	2,860,629
2024-05-28	14.520	14.660	14.450	14.500	13.717	2,643,130
2024-05-27	14.680	14.750	14.240	14.620	13.830	5,221,828
2024-05-24	14.990	14.990	14.650	14.670	13.877	3,622,863
2024-05-23	15.610	15.610	14.800	14.890	14.086	6,443,660
2024-05-22	15.420	15.780	15.410	15.560	14.719	4,130,132
2024-05-21	15.800	15.800	15.410	15.530	14.691	6,047,112
2024-05-20	15.480	16.230	15.480	15.900	15.041	8,318,236
2024-05-17	15.340	15.600	15.180	15.570	14.729	4,205,751
2024-05-16	15.260	15.580	15.260	15.340	14.511	5,017,205
2024-05-15	15.350	15.580	15.240	15.290	14.464	5,303,083
2024-05-14	15.420	15.580	15.290	15.350	14.521	4,528,556
2024-05-13	15.690	15.760	15.190	15.300	14.473	10,479,150
2024-05-10	16.060	16.700	15.930	16.000	15.136	14,148,240
2024-05-09	15.890	16.150	15.880	15.940	15.079	6,304,495
2024-05-08	16.600	16.600	15.830	15.890	15.032	11,077,160
2024-05-07	16.100	16.850	15.840	16.610	15.713	18,827,160
2024-05-06	14.800	16.130	14.730	16.130	15.259	11,757,130
2024-04-30	14.980	15.080	14.640	14.660	13.868	4,291,480
2024-04-29	13.570	15.320	13.500	14.880	14.076	12,732,710
2024-04-26	14.080	14.160	13.920	14.020	13.263	4,710,146

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2000 CNY
2026-07-15	0.2000 CNY
2025-09-17	0.1000 CNY
2025-01-03	0.1500 CNY
2024-07-05	0.2000 CNY
2023-06-16	0.3000 CNY
2022-07-15	0.1000 CNY
2020-07-07	0.4000 CNY
2019-05-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.