Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.380	18.400	16.800	16.970	16.053	4,852,758
2024-01-19	18.260	18.840	18.100	18.400	17.406	4,450,463
2024-01-18	18.870	18.920	17.680	18.270	17.283	6,944,630
2024-01-17	19.820	19.870	18.840	18.840	17.822	5,516,758
2024-01-16	20.030	20.150	19.710	19.960	18.882	1,951,080
2024-01-15	20.140	20.140	19.750	20.030	18.948	1,945,300
2024-01-12	20.100	20.750	20.060	20.140	19.052	3,037,132
2024-01-11	20.210	20.300	19.720	20.080	18.995	2,603,613
2024-01-10	20.330	20.560	20.050	20.140	19.052	2,362,692
2024-01-09	20.340	20.770	20.230	20.500	19.393	2,964,157
2024-01-08	20.180	20.630	20.010	20.360	19.260	2,898,800
2024-01-05	20.690	20.850	20.160	20.310	19.213	2,757,059
2024-01-04	20.590	20.790	20.130	20.720	19.601	4,456,526
2024-01-03	20.950	21.100	20.430	20.640	19.525	4,362,553
2024-01-02	21.150	21.270	20.830	21.060	19.922	3,460,230
2023-12-29	20.330	21.460	20.290	21.190	20.045	7,724,768
2023-12-28	19.760	20.340	19.640	20.280	19.184	4,199,685
2023-12-27	19.630	19.960	19.430	19.760	18.693	2,313,200
2023-12-26	19.970	20.400	19.300	19.620	18.560	4,308,670
2023-12-25	20.100	20.240	19.910	19.970	18.891	1,704,536
2023-12-22	20.220	20.500	19.850	20.180	19.090	3,141,900
2023-12-21	19.810	20.440	19.530	20.280	19.184	3,975,793
2023-12-20	20.290	20.300	19.730	19.810	18.740	2,705,450
2023-12-19	20.150	20.410	19.820	20.310	19.213	2,936,349
2023-12-18	19.920	20.450	19.760	20.180	19.090	3,739,008
2023-12-15	20.080	20.340	19.760	20.060	18.976	2,454,988
2023-12-14	19.970	20.160	19.910	20.010	18.929	2,394,413
2023-12-13	19.900	20.220	19.650	19.870	18.797	2,867,053
2023-12-12	19.880	19.890	19.430	19.860	18.787	3,611,790
2023-12-11	19.020	20.030	19.020	19.950	18.872	5,589,281
2023-12-08	19.700	19.980	19.010	19.010	17.983	4,403,378
2023-12-07	19.780	19.900	19.370	19.750	18.683	3,092,958
2023-12-06	19.850	20.370	19.650	19.700	18.636	4,263,363
2023-12-05	20.300	20.540	19.970	19.980	18.901	3,151,271
2023-12-04	20.250	20.470	19.940	20.350	19.251	3,453,411
2023-12-01	20.710	20.760	20.200	20.310	19.213	5,358,991
2023-11-30	19.860	20.940	19.850	20.690	19.572	11,509,500
2023-11-29	19.520	19.980	19.520	19.860	18.787	5,714,716
2023-11-28	19.770	19.770	19.460	19.650	18.588	3,136,632
2023-11-27	19.340	19.780	19.020	19.710	18.645	5,664,231
2023-11-24	19.210	19.650	19.160	19.390	18.342	6,921,067
2023-11-23	18.760	19.330	18.710	19.250	18.210	4,017,542
2023-11-22	19.090	19.150	18.780	18.790	17.775	3,283,630
2023-11-21	19.180	19.560	19.080	19.100	18.068	3,335,418
2023-11-20	19.210	19.300	18.940	19.250	18.210	2,645,791
2023-11-17	19.010	19.280	18.890	19.140	18.106	2,553,540
2023-11-16	19.250	19.320	19.000	19.060	18.030	3,518,689
2023-11-15	19.280	19.440	19.120	19.300	18.257	4,096,640
2023-11-14	19.650	19.680	19.170	19.200	18.163	6,606,560
2023-11-13	19.950	20.070	19.540	19.650	18.588	4,540,199
2023-11-10	19.610	19.920	19.330	19.880	18.806	6,478,064
2023-11-09	19.800	20.020	19.510	19.720	18.655	6,092,433
2023-11-08	19.400	20.010	19.270	19.890	18.815	11,120,430
2023-11-07	19.200	19.460	18.970	19.400	18.352	7,923,239
2023-11-06	18.930	19.330	18.510	19.280	18.238	12,072,500
2023-11-03	18.790	19.200	18.630	18.970	17.945	9,660,333
2023-11-02	18.710	19.400	18.280	18.780	17.765	17,868,080
2023-11-01	17.000	18.630	16.880	18.630	17.624	12,407,100
2023-10-31	16.810	16.970	16.800	16.940	16.025	3,423,935
2023-10-30	16.770	16.960	16.660	16.790	15.883	2,683,557

← NewerPage 12 of 21 · 1,212 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.