Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.180	16.810	16.070	16.740	15.836	3,291,046
2023-10-26	16.340	16.430	15.910	16.200	15.325	2,757,735
2023-10-25	15.950	16.740	15.950	16.430	15.542	3,801,254
2023-10-24	15.490	15.880	15.390	15.840	14.984	2,463,291
2023-10-23	15.900	16.150	15.380	15.480	14.644	2,640,973
2023-10-20	16.010	16.250	15.920	16.000	15.136	1,602,603
2023-10-19	16.190	16.330	16.010	16.010	15.145	1,405,157
2023-10-18	16.530	16.530	16.160	16.190	15.315	1,546,152
2023-10-17	16.560	16.660	16.430	16.530	15.637	1,345,480
2023-10-16	17.090	17.090	16.430	16.580	15.684	3,769,264
2023-10-13	17.000	17.080	16.720	17.040	16.119	2,753,999
2023-10-12	16.870	17.030	16.630	17.000	16.082	2,705,428
2023-10-11	16.870	17.000	16.690	16.750	15.845	1,771,554
2023-10-10	16.610	16.970	16.500	16.700	15.798	2,396,001
2023-10-09	17.300	17.300	16.440	16.550	15.656	3,786,297
2023-09-28	17.080	17.330	17.010	17.140	16.214	1,962,665
2023-09-27	16.820	17.250	16.780	17.040	16.119	2,562,610
2023-09-26	16.950	17.050	16.810	16.810	15.902	1,573,390
2023-09-25	17.020	17.180	16.860	17.060	16.138	1,910,560
2023-09-22	16.700	17.090	16.660	17.060	16.138	2,030,040
2023-09-21	17.000	17.100	16.700	16.790	15.883	1,993,772
2023-09-20	17.090	17.260	17.010	17.060	16.138	1,535,933
2023-09-19	17.570	17.570	16.940	17.120	16.195	3,030,491
2023-09-18	17.080	17.680	16.980	17.540	16.592	3,326,778
2023-09-15	17.280	17.350	17.040	17.150	16.224	1,661,740
2023-09-14	17.370	17.470	17.130	17.240	16.309	1,926,702
2023-09-13	17.550	17.750	17.360	17.450	16.507	1,929,653
2023-09-12	17.680	17.690	17.450	17.650	16.696	1,598,170
2023-09-11	17.500	17.680	17.160	17.580	16.630	2,461,970
2023-09-08	17.260	17.490	17.230	17.370	16.432	1,220,651
2023-09-07	17.760	17.800	17.330	17.340	16.403	2,117,500
2023-09-06	17.600	17.790	17.430	17.750	16.791	2,147,870
2023-09-05	17.600	17.700	17.450	17.650	16.696	2,471,200
2023-09-04	17.180	17.680	17.180	17.590	16.640	3,053,675
2023-09-01	17.100	17.360	17.020	17.150	16.224	1,773,209
2023-08-31	17.610	17.650	17.120	17.170	16.242	3,217,043
2023-08-30	17.400	17.730	17.370	17.710	16.753	3,637,070
2023-08-29	16.500	17.370	16.370	17.350	16.413	5,063,231
2023-08-28	17.250	17.500	16.400	16.410	15.523	3,711,653
2023-08-25	16.480	16.800	16.410	16.520	15.628	1,949,143
2023-08-24	16.510	16.740	16.350	16.580	15.684	1,642,398
2023-08-23	16.800	16.820	16.430	16.430	15.542	1,950,900
2023-08-22	17.150	17.250	16.500	16.820	15.911	3,731,417
2023-08-21	17.250	17.430	17.080	17.080	16.157	1,911,000
2023-08-18	17.850	18.000	17.210	17.240	16.309	3,367,746
2023-08-17	17.590	17.900	17.460	17.850	16.886	1,576,335
2023-08-16	17.570	17.920	17.560	17.640	16.687	1,427,872
2023-08-15	17.980	18.000	17.460	17.660	16.706	2,308,570
2023-08-14	17.980	17.980	17.550	17.840	16.876	2,846,359
2023-08-11	18.520	18.570	18.030	18.030	17.056	2,313,384
2023-08-10	18.390	18.550	18.370	18.510	17.510	1,379,500
2023-08-09	18.560	18.560	18.270	18.360	17.368	1,751,218
2023-08-08	18.610	18.670	18.380	18.540	17.538	2,473,835
2023-08-07	18.980	18.980	18.510	18.610	17.605	2,620,320
2023-08-04	19.210	19.370	18.910	18.950	17.926	3,343,280
2023-08-03	19.260	19.480	19.160	19.190	18.153	2,653,339
2023-08-02	19.360	20.400	19.250	19.370	18.324	7,520,436
2023-08-01	19.250	19.480	19.010	19.430	18.380	3,548,024
2023-07-31	19.120	19.320	18.970	19.160	18.125	2,698,310
2023-07-28	18.680	19.020	18.610	18.970	17.945	2,472,371

← NewerPage 13 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.