Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.890	19.050	18.710	18.750	17.737	2,496,687
2023-07-26	18.900	19.000	18.790	18.850	17.832	2,122,704
2023-07-25	18.450	18.970	18.450	18.810	17.794	3,522,905
2023-07-24	18.680	18.710	18.380	18.380	17.387	1,963,245
2023-07-21	18.500	18.850	18.470	18.600	17.595	1,961,459
2023-07-20	18.670	18.920	18.580	18.580	17.576	2,488,870
2023-07-19	18.730	18.900	18.580	18.670	17.661	1,738,202
2023-07-18	18.690	18.790	18.390	18.720	17.709	2,528,382
2023-07-17	18.780	19.060	18.490	18.640	17.633	3,778,940
2023-07-14	19.180	19.180	18.720	18.760	17.747	4,733,019
2023-07-13	18.940	19.340	18.880	19.120	18.087	4,053,970
2023-07-12	18.790	19.240	18.680	18.890	17.870	5,584,520
2023-07-11	18.520	18.830	18.430	18.810	17.794	3,366,870
2023-07-10	18.210	18.620	18.180	18.510	17.510	3,473,072
2023-07-07	18.430	18.480	18.200	18.210	17.226	2,973,566
2023-07-06	18.330	18.690	18.230	18.440	17.444	4,924,174
2023-07-05	18.440	18.470	18.220	18.330	17.340	3,250,687
2023-07-04	18.000	18.560	17.910	18.440	17.444	5,436,255
2023-07-03	17.760	18.110	17.760	18.030	17.056	4,673,262
2023-06-30	17.610	18.200	17.610	18.000	17.028	7,413,949
2023-06-29	17.580	18.120	17.480	17.680	16.725	6,290,424
2023-06-28	17.430	17.450	17.220	17.350	16.413	2,188,883
2023-06-27	17.100	17.490	16.900	17.420	16.479	3,537,380
2023-06-26	17.030	17.300	16.840	17.010	16.091	3,008,803
2023-06-21	17.310	17.470	17.050	17.140	16.214	3,960,480
2023-06-20	17.350	17.570	17.170	17.390	16.451	3,226,642
2023-06-19	17.230	17.560	17.120	17.390	16.451	4,340,808
2023-06-16	17.440	17.440	17.020	17.220	16.290	5,534,834
2023-06-15	17.160	17.590	16.990	17.560	16.328	7,206,950
2023-06-14	17.150	17.290	17.060	17.150	15.946	3,100,453
2023-06-13	17.280	17.530	17.120	17.220	16.011	3,252,326
2023-06-12	17.300	17.550	17.210	17.430	16.207	3,167,458
2023-06-09	17.320	17.580	17.200	17.400	16.179	2,950,454
2023-06-08	17.500	17.660	17.200	17.280	16.067	3,041,123
2023-06-07	17.960	18.080	17.410	17.480	16.253	4,114,500
2023-06-06	18.400	18.410	17.950	17.980	16.718	3,923,810
2023-06-05	18.890	18.900	18.340	18.420	17.127	3,179,162
2023-06-02	17.720	18.680	17.720	18.630	17.322	6,693,832
2023-06-01	17.660	17.870	17.400	17.710	16.467	3,179,272
2023-05-31	18.220	18.310	17.500	17.590	16.355	5,443,683
2023-05-30	18.420	18.550	17.920	18.240	16.960	4,173,407
2023-05-29	18.590	18.760	18.410	18.510	17.211	2,957,589
2023-05-26	18.980	19.000	18.430	18.530	17.229	4,171,951
2023-05-25	19.300	19.440	18.870	19.000	17.666	3,748,427
2023-05-24	19.500	19.690	19.320	19.440	18.076	2,857,140
2023-05-23	19.510	19.890	19.410	19.550	18.178	3,759,984
2023-05-22	19.270	19.560	19.140	19.550	18.178	2,577,731
2023-05-19	19.220	19.340	18.880	19.300	17.945	2,487,505
2023-05-18	19.260	19.340	19.120	19.120	17.778	2,176,931
2023-05-17	19.430	19.530	19.220	19.270	17.918	2,831,880
2023-05-16	19.650	19.680	19.400	19.460	18.094	1,825,896
2023-05-15	19.270	19.600	19.230	19.600	18.224	1,856,283
2023-05-12	19.550	19.620	19.150	19.380	18.020	2,677,310
2023-05-11	19.470	19.730	19.410	19.520	18.150	2,136,753
2023-05-10	19.300	19.650	19.200	19.440	18.076	3,083,682
2023-05-09	19.150	19.580	18.760	19.230	17.880	4,073,413
2023-05-08	19.130	19.410	19.130	19.140	17.797	2,399,889
2023-05-05	19.470	19.520	19.030	19.210	17.862	2,160,048
2023-05-04	19.730	19.930	19.340	19.500	18.131	3,514,811
2023-04-28	19.560	19.870	19.480	19.760	18.373	2,465,898

← NewerPage 14 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.