Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	19.560	19.790	19.310	19.530	18.159	2,703,407
2023-04-26	19.320	20.130	19.150	19.690	18.308	4,303,557
2023-04-25	19.850	19.900	18.800	19.270	17.918	5,631,887
2023-04-24	20.090	20.160	19.750	19.880	18.485	3,284,126
2023-04-21	20.160	20.680	20.020	20.070	18.661	4,097,023
2023-04-20	20.780	20.780	20.120	20.170	18.754	4,316,697
2023-04-19	21.650	21.650	20.600	20.720	19.266	7,430,624
2023-04-18	21.900	21.950	21.580	21.600	20.084	3,747,624
2023-04-17	21.710	22.080	21.620	21.900	20.363	2,447,421
2023-04-14	21.790	22.090	21.600	21.770	20.242	2,394,437
2023-04-13	21.800	21.830	21.500	21.600	20.084	2,529,528
2023-04-12	22.150	22.150	21.750	21.790	20.261	2,398,497
2023-04-11	21.920	22.020	21.790	22.010	20.465	2,256,969
2023-04-10	22.190	22.300	21.860	21.910	20.372	2,868,987
2023-04-07	21.920	22.260	21.820	22.200	20.642	2,959,529
2023-04-06	21.740	22.020	21.510	21.910	20.372	2,894,081
2023-04-04	22.500	22.550	21.620	21.800	20.270	6,427,887
2023-04-03	22.550	22.750	22.330	22.470	20.893	3,848,466
2023-03-31	22.420	22.490	22.160	22.480	20.902	2,848,419
2023-03-30	21.720	22.530	21.470	22.400	20.828	5,640,186
2023-03-29	22.020	22.100	21.650	21.680	20.158	3,927,676
2023-03-28	22.430	22.430	21.900	21.970	20.428	3,909,298
2023-03-27	22.700	22.700	22.290	22.350	20.781	3,661,367
2023-03-24	22.860	22.930	22.610	22.700	21.107	3,306,203
2023-03-23	22.740	22.940	22.530	22.890	21.283	3,497,773
2023-03-22	22.650	22.870	22.530	22.740	21.144	3,968,856
2023-03-21	22.100	22.560	21.960	22.530	20.949	3,987,317
2023-03-20	22.230	22.460	21.860	22.100	20.549	4,981,870
2023-03-17	22.660	22.700	22.230	22.300	20.735	3,636,572
2023-03-16	22.990	23.190	22.360	22.410	20.837	4,611,521
2023-03-15	23.000	23.380	22.840	23.030	21.414	3,655,101
2023-03-14	23.260	23.290	22.540	22.880	21.274	4,398,630
2023-03-13	23.590	23.650	23.120	23.320	21.683	4,452,580
2023-03-10	23.900	23.980	23.580	23.590	21.934	3,083,656
2023-03-09	24.360	24.500	23.950	24.020	22.334	4,569,763
2023-03-08	24.520	24.680	24.180	24.350	22.641	3,580,210
2023-03-07	25.010	25.070	24.500	24.540	22.818	3,487,531
2023-03-06	25.400	25.400	24.670	25.000	23.245	3,994,651
2023-03-03	25.200	25.460	25.070	25.280	23.506	3,507,658
2023-03-02	26.090	26.100	25.250	25.380	23.599	6,260,309
2023-03-01	26.080	26.310	25.780	26.100	24.268	5,181,618
2023-02-28	26.320	26.800	25.800	26.210	24.370	5,882,556
2023-02-27	27.000	27.080	26.220	26.240	24.398	5,063,231
2023-02-24	27.440	27.470	26.760	27.070	25.170	4,646,159
2023-02-23	27.890	28.800	27.160	27.230	25.319	9,053,809
2023-02-22	27.390	28.100	27.210	27.970	26.007	7,183,689
2023-02-21	27.400	27.980	27.210	27.510	25.579	7,224,170
2023-02-20	27.170	27.490	26.600	27.350	25.430	5,150,864
2023-02-17	26.610	27.550	26.280	27.160	25.254	7,787,914
2023-02-16	27.500	27.700	26.280	26.610	24.742	7,493,399
2023-02-15	28.300	28.300	27.350	27.480	25.551	9,757,446
2023-02-14	28.300	28.950	28.020	28.170	26.193	11,121,680
2023-02-13	27.340	28.500	27.230	28.250	26.267	13,383,200
2023-02-10	27.920	28.170	26.920	27.200	25.291	15,829,500
2023-02-09	25.630	28.180	25.480	27.540	25.607	22,012,109
2023-02-08	25.550	26.270	25.520	25.620	23.822	6,380,260
2023-02-07	25.270	25.570	25.140	25.490	23.701	3,706,244
2023-02-06	25.430	25.540	25.100	25.260	23.487	2,953,689
2023-02-03	25.600	25.620	25.010	25.590	23.794	3,682,577
2023-02-02	25.780	25.880	25.520	25.600	23.803	3,437,990

← NewerPage 15 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.