Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	14.080	14.160	13.920	14.020	13.263	4,710,146
2024-04-25	13.680	14.170	13.650	14.080	13.319	4,215,131
2024-04-24	13.700	13.900	13.420	13.750	13.007	4,373,720
2024-04-23	13.410	13.640	13.320	13.560	12.827	3,387,930
2024-04-22	13.410	13.780	13.060	13.460	12.733	4,439,470
2024-04-19	13.760	13.930	13.240	13.320	12.600	6,098,444
2024-04-18	14.160	14.200	13.780	13.800	13.054	4,874,756
2024-04-17	13.600	14.160	13.600	14.150	13.386	5,745,307
2024-04-16	14.680	14.850	13.330	13.340	12.619	9,984,445
2024-04-15	15.360	15.500	14.580	14.730	13.934	8,376,829
2024-04-12	15.570	15.810	15.420	15.440	14.606	5,390,984
2024-04-11	15.300	16.040	15.270	15.650	14.805	9,592,670
2024-04-10	15.330	15.600	15.180	15.510	14.672	9,198,757
2024-04-09	14.560	15.800	14.500	15.510	14.672	12,047,390
2024-04-08	14.400	14.870	14.350	14.770	13.972	10,749,050
2024-04-03	14.110	14.250	13.850	14.210	13.442	5,145,822
2024-04-02	14.150	14.200	13.950	14.130	13.367	5,530,844
2024-04-01	13.920	14.290	13.920	14.090	13.329	8,539,288
2024-03-29	13.910	14.080	13.740	13.880	13.130	4,287,051
2024-03-28	13.810	14.240	13.800	14.000	13.244	3,325,357
2024-03-27	14.300	14.380	13.800	13.810	13.064	2,677,513
2024-03-26	14.350	14.490	13.980	14.260	13.490	4,149,094
2024-03-25	14.740	14.890	14.310	14.350	13.575	4,584,867
2024-03-22	15.610	15.610	14.830	14.890	14.086	4,825,334
2024-03-21	15.910	15.950	15.460	15.600	14.757	3,297,920
2024-03-20	15.870	15.910	15.700	15.860	15.003	2,080,592
2024-03-19	15.810	16.020	15.810	15.840	14.984	1,990,538
2024-03-18	15.900	15.980	15.620	15.900	15.041	3,107,523
2024-03-15	15.520	15.830	15.390	15.800	14.946	2,226,737
2024-03-14	15.920	16.030	15.470	15.570	14.729	3,344,254
2024-03-13	16.040	16.170	15.800	15.880	15.022	2,743,890
2024-03-12	15.570	16.120	15.530	16.080	15.211	4,720,392
2024-03-11	15.380	15.520	15.310	15.460	14.625	2,621,352
2024-03-08	15.500	15.670	15.320	15.370	14.540	2,099,278
2024-03-07	15.600	15.870	15.450	15.500	14.663	2,072,470
2024-03-06	15.330	15.860	15.330	15.660	14.814	2,500,339
2024-03-05	15.600	15.640	15.250	15.430	14.596	3,223,000
2024-03-04	15.940	16.150	15.210	15.630	14.786	5,062,926
2024-03-01	16.050	16.190	15.770	16.000	15.136	3,597,594
2024-02-29	15.670	16.300	15.610	16.130	15.259	6,276,185
2024-02-28	17.280	18.150	15.720	15.910	15.051	7,629,093
2024-02-27	16.560	16.760	16.380	16.740	15.836	2,710,358
2024-02-26	16.220	16.870	16.050	16.660	15.760	3,586,805
2024-02-23	15.850	16.220	15.720	16.190	15.315	2,963,920
2024-02-22	15.630	15.850	15.540	15.770	14.918	1,924,561
2024-02-21	15.500	16.000	15.460	15.520	14.682	3,187,742
2024-02-20	15.830	15.980	15.360	15.750	14.899	3,043,235
2024-02-19	15.140	16.290	15.140	16.000	15.136	4,128,157
2024-02-08	14.360	15.490	14.360	15.100	14.284	5,390,764
2024-02-07	13.920	15.130	13.580	14.210	13.442	5,768,079
2024-02-06	12.790	14.250	12.420	14.130	13.367	6,767,840
2024-02-05	14.000	14.180	12.860	12.970	12.269	5,391,129
2024-02-02	14.730	15.210	13.800	14.290	13.518	4,135,308
2024-02-01	14.820	15.330	14.080	14.800	14.000	4,949,342
2024-01-31	15.890	15.890	14.840	14.870	14.067	4,709,630
2024-01-30	16.360	16.460	15.770	15.790	14.937	3,616,789
2024-01-29	17.190	17.320	16.430	16.500	15.609	3,733,400
2024-01-26	17.480	17.650	17.100	17.190	16.261	3,357,978
2024-01-25	17.050	17.770	16.810	17.500	16.555	5,482,939
2024-01-24	17.650	17.820	16.530	17.130	16.205	4,835,592

← NewerPage 11 of 21 · 1,217 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.