Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	25.400	25.920	25.240	25.780	23.971	5,753,600
2023-01-31	24.940	25.370	24.720	25.360	23.580	3,971,031
2023-01-30	25.120	25.470	25.000	25.030	23.273	4,405,550
2023-01-20	24.500	25.120	24.480	24.940	23.190	3,941,162
2023-01-19	24.120	24.460	24.020	24.420	22.706	2,549,542
2023-01-18	24.430	24.450	24.180	24.240	22.539	2,159,428
2023-01-17	24.390	24.560	24.210	24.330	22.622	2,278,782
2023-01-16	23.700	24.600	23.700	24.300	22.595	4,185,335
2023-01-13	24.020	24.170	23.660	23.950	22.269	3,091,166
2023-01-12	24.150	24.270	23.850	23.980	22.297	3,042,218
2023-01-11	24.390	24.480	23.940	23.940	22.260	4,225,272
2023-01-10	24.270	24.520	24.110	24.400	22.687	4,499,785
2023-01-09	24.090	24.550	24.000	24.250	22.548	5,614,528
2023-01-06	24.120	24.420	23.760	24.090	22.399	7,937,825
2023-01-05	22.830	24.700	22.550	23.850	22.176	12,955,140
2023-01-04	22.810	23.080	22.360	22.740	21.144	3,946,116
2023-01-03	22.420	22.990	22.180	22.920	21.311	3,310,991
2022-12-30	22.600	22.790	22.350	22.420	20.846	2,202,908
2022-12-29	22.650	22.890	22.400	22.520	20.939	2,275,683
2022-12-28	23.170	23.210	22.610	22.690	21.098	2,988,239
2022-12-27	22.710	23.350	22.610	23.220	21.590	3,872,072
2022-12-26	22.500	22.700	22.360	22.650	21.060	2,959,105
2022-12-23	22.320	22.570	22.110	22.380	20.809	2,670,943
2022-12-22	22.990	23.290	22.290	22.390	20.819	3,631,629
2022-12-21	23.420	23.420	22.650	23.020	21.404	3,445,667
2022-12-20	23.390	23.600	23.020	23.340	21.702	2,599,020
2022-12-19	24.030	24.190	23.210	23.380	21.739	3,279,626
2022-12-16	24.740	24.860	23.950	24.030	22.343	4,712,020
2022-12-15	24.830	25.010	24.610	24.880	23.134	2,612,467
2022-12-14	25.050	25.180	24.650	24.760	23.022	2,924,572
2022-12-13	25.420	25.430	24.850	24.910	23.162	3,790,362
2022-12-12	25.360	25.900	25.210	25.420	23.636	4,295,973
2022-12-09	25.700	25.800	25.220	25.360	23.580	3,469,468
2022-12-08	25.700	25.890	25.350	25.700	23.896	3,182,360
2022-12-07	25.880	26.130	25.490	25.740	23.933	4,860,304
2022-12-06	25.700	25.890	25.490	25.720	23.915	5,335,274
2022-12-05	25.800	26.250	25.390	25.890	24.073	5,647,275
2022-12-02	25.180	25.580	25.040	25.480	23.692	4,114,455
2022-12-01	24.800	25.770	24.700	25.340	23.562	9,255,310
2022-11-30	25.760	25.790	24.480	24.750	23.013	8,255,510
2022-11-29	24.980	25.780	24.700	25.500	23.710	6,133,034
2022-11-28	24.580	24.980	24.400	24.750	23.013	3,224,307
2022-11-25	25.300	25.480	24.950	24.960	23.208	3,498,601
2022-11-24	25.330	26.050	25.140	25.370	23.589	5,940,966
2022-11-23	25.550	25.680	24.760	25.290	23.515	5,171,079
2022-11-22	26.290	26.600	25.420	25.520	23.729	4,505,261
2022-11-21	25.810	26.400	25.640	26.280	24.436	3,241,746
2022-11-18	26.250	26.790	26.030	26.040	24.212	4,164,795
2022-11-17	26.430	26.460	25.760	26.170	24.333	3,740,374
2022-11-16	26.940	27.000	26.280	26.350	24.501	5,036,355
2022-11-15	25.410	26.980	25.200	26.940	25.049	8,473,528
2022-11-14	25.990	26.420	25.280	25.520	23.729	5,820,246
2022-11-11	26.230	26.750	25.680	25.730	23.924	5,186,301
2022-11-10	25.800	26.040	25.400	25.510	23.720	3,800,329
2022-11-09	26.180	26.470	25.800	26.040	24.212	4,321,718
2022-11-08	26.090	26.390	25.760	25.980	24.157	4,264,281
2022-11-07	26.030	26.610	25.710	26.090	24.259	6,703,419
2022-11-04	24.730	26.120	24.720	25.850	24.036	6,394,381
2022-11-03	24.610	24.990	24.490	24.730	22.994	5,373,021
2022-11-02	24.600	25.080	24.410	24.890	23.143	5,832,908

← NewerPage 16 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.