Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.600	25.080	24.410	24.890	23.143	5,832,908
2022-11-01	24.280	24.600	23.700	24.590	22.864	5,734,863
2022-10-31	23.120	24.310	22.940	23.980	22.297	6,982,671
2022-10-28	25.460	25.460	23.400	23.400	21.758	11,511,080
2022-10-27	26.750	27.100	26.000	26.000	24.175	4,571,140
2022-10-26	25.440	27.200	25.430	26.570	24.705	6,204,369
2022-10-25	25.980	26.200	25.030	25.620	23.822	4,574,757
2022-10-24	26.520	27.250	25.800	25.960	24.138	5,624,635
2022-10-21	26.780	26.960	26.190	26.300	24.454	3,744,368
2022-10-20	26.470	27.290	26.130	26.890	25.003	4,717,200
2022-10-19	27.150	27.200	26.700	26.700	24.826	3,974,166
2022-10-18	27.620	27.970	26.810	27.190	25.282	5,440,376
2022-10-17	27.020	27.840	27.000	27.440	25.514	5,001,739
2022-10-14	26.980	27.490	26.810	27.210	25.300	5,700,952
2022-10-13	26.600	27.640	26.210	26.610	24.742	5,352,806
2022-10-12	25.940	26.630	25.400	26.630	24.761	6,512,382
2022-10-11	26.980	27.100	25.820	25.940	24.119	7,098,921
2022-10-10	28.310	28.500	26.200	26.990	25.096	7,247,055
2022-09-30	29.410	29.630	28.110	28.300	26.314	5,485,865
2022-09-29	29.700	30.360	29.190	29.450	27.383	4,409,474
2022-09-28	30.000	30.470	29.300	29.350	27.290	4,263,567
2022-09-27	29.400	30.490	29.120	30.330	28.201	6,834,244
2022-09-26	29.500	30.200	29.000	29.420	27.355	6,688,362
2022-09-23	33.750	34.070	30.590	30.590	28.443	11,450,710
2022-09-22	33.600	34.610	33.500	33.990	31.604	3,611,181
2022-09-21	33.610	33.930	33.400	33.800	31.428	3,102,668
2022-09-20	33.800	34.360	33.500	33.860	31.484	4,495,884
2022-09-19	33.210	33.820	33.000	33.510	31.158	4,593,837
2022-09-16	34.000	34.800	33.380	33.420	31.074	6,235,989
2022-09-15	33.610	34.230	32.800	34.140	31.744	8,729,953
2022-09-14	33.590	33.960	32.870	33.470	31.121	6,608,004
2022-09-13	32.170	34.980	31.900	34.390	31.976	11,973,900
2022-09-09	31.620	31.850	31.320	31.800	29.568	3,948,005
2022-09-08	32.000	32.310	31.570	31.620	29.401	4,666,897
2022-09-07	32.150	32.510	31.840	31.900	29.661	5,656,687
2022-09-06	32.000	32.420	31.000	32.390	30.117	9,134,243
2022-09-05	32.650	32.990	31.600	31.970	29.726	5,349,671
2022-09-02	32.540	32.930	32.200	32.860	30.554	5,068,944
2022-09-01	33.050	33.600	32.370	32.490	30.210	5,048,558
2022-08-31	35.240	35.370	32.890	33.010	30.693	7,840,451
2022-08-30	35.220	35.650	34.780	35.400	32.915	4,290,424
2022-08-29	35.100	35.840	34.610	35.260	32.785	4,889,903
2022-08-26	36.540	37.300	35.900	35.930	33.408	6,224,002
2022-08-25	36.200	37.200	35.800	36.730	34.152	7,326,066
2022-08-24	38.930	39.120	35.970	36.020	33.492	12,557,670
2022-08-23	39.800	40.500	38.990	39.220	36.467	10,072,060
2022-08-22	38.700	40.370	38.180	39.900	37.100	11,172,870
2022-08-19	38.900	40.120	38.410	39.480	36.709	10,858,200
2022-08-18	39.200	40.470	38.350	38.760	36.040	14,808,900
2022-08-17	41.430	41.430	39.360	39.450	36.681	24,225,891
2022-08-16	38.280	42.120	38.000	42.120	39.164	28,204,510
2022-08-15	38.140	39.000	37.400	38.290	35.603	12,658,310
2022-08-12	35.510	38.600	35.370	37.510	34.877	15,312,030
2022-08-11	35.660	35.890	35.000	35.500	33.008	5,644,149
2022-08-10	34.550	36.130	34.290	35.490	32.999	6,958,355
2022-08-09	34.940	35.400	34.660	34.730	32.292	5,040,299
2022-08-08	35.380	35.400	34.590	35.090	32.627	5,564,194
2022-08-05	35.800	35.800	35.050	35.530	33.036	7,011,676
2022-08-04	34.800	35.710	34.700	35.260	32.785	7,896,571
2022-08-03	34.830	35.530	34.350	34.510	32.088	9,755,837

← NewerPage 17 of 21 · 1,213 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.