Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	35.500	35.840	33.910	34.270	31.865	9,651,776
2022-08-01	36.750	36.800	35.900	36.190	33.650	8,158,130
2022-07-29	36.520	37.280	35.390	36.800	34.217	12,919,500
2022-07-28	35.340	38.100	35.250	36.590	34.022	19,819,080
2022-07-27	32.320	35.160	32.200	35.160	32.692	13,433,260
2022-07-26	31.580	32.100	31.550	31.960	29.717	5,826,942
2022-07-25	32.320	32.340	31.710	31.770	29.540	4,290,614
2022-07-22	33.300	33.600	32.150	32.480	30.200	5,504,612
2022-07-21	33.600	34.150	33.220	33.370	31.028	7,088,218
2022-07-20	32.460	33.550	32.320	33.540	31.186	7,179,371
2022-07-19	32.500	32.660	32.060	32.450	30.172	5,591,248
2022-07-18	33.000	33.000	32.100	32.510	30.228	6,138,457
2022-07-15	33.310	33.440	32.730	32.800	30.498	4,693,474
2022-07-14	33.730	34.670	33.330	33.570	31.121	5,752,772
2022-07-13	35.000	35.180	32.340	33.680	31.223	9,501,121
2022-07-12	34.700	35.380	34.550	35.180	32.613	2,656,765
2022-07-11	36.040	36.080	34.500	34.810	32.270	4,918,848
2022-07-08	36.490	36.590	36.030	36.140	33.503	3,075,105
2022-07-07	36.480	36.660	35.980	36.410	33.754	4,331,882
2022-07-06	37.750	37.790	36.460	36.480	33.819	6,209,592
2022-07-05	36.920	38.210	36.520	37.750	34.996	9,640,182
2022-07-04	36.100	36.750	35.550	36.740	34.060	6,843,024
2022-07-01	36.120	36.700	35.660	36.070	33.439	5,627,809
2022-06-30	36.990	37.100	36.300	36.390	33.735	6,510,283
2022-06-29	36.500	37.710	36.230	36.940	34.245	11,118,700
2022-06-28	36.660	36.850	36.000	36.730	34.050	14,101,990
2022-06-27	37.390	37.730	35.240	37.730	34.977	19,432,230
2022-06-24	40.590	40.720	37.010	37.750	34.996	21,612,141
2022-06-23	45.510	45.980	40.830	40.900	37.916	19,722,090
2022-06-22	47.800	48.200	45.050	45.370	42.060	3,683,011
2022-06-21	49.000	49.000	46.810	47.500	44.035	3,106,716
2022-06-20	49.980	50.690	47.900	48.750	45.193	3,444,586
2022-06-17	48.700	50.200	48.100	49.960	46.315	2,077,336
2022-06-16	49.270	50.660	48.780	49.150	45.564	2,889,602
2022-06-15	50.800	53.040	49.000	49.500	45.889	3,891,792
2022-06-14	50.400	51.440	48.900	50.870	47.159	2,499,779
2022-06-13	49.600	51.180	49.600	50.400	46.723	2,530,322
2022-06-10	49.880	51.660	49.490	50.920	47.205	2,164,249
2022-06-09	52.090	52.250	49.500	50.160	46.501	1,478,810
2022-06-08	52.730	53.700	51.670	52.090	48.290	1,514,653
2022-06-07	53.830	53.880	52.060	52.750	48.902	1,341,602
2022-06-06	50.410	54.800	50.100	53.880	49.949	2,021,857
2022-06-02	50.280	51.500	49.120	50.420	46.742	1,332,257
2022-06-01	51.510	51.510	49.130	50.310	46.640	2,209,520
2022-05-31	51.500	51.900	50.350	51.500	47.743	1,524,926
2022-05-30	49.150	51.970	48.520	51.500	47.743	1,697,695
2022-05-27	50.810	50.810	49.110	49.290	45.694	1,006,907
2022-05-26	48.520	51.160	47.260	50.270	46.603	2,080,705
2022-05-25	47.800	48.900	46.780	48.520	44.980	1,700,393
2022-05-24	49.500	49.500	47.600	47.800	44.313	1,826,658
2022-05-23	51.000	51.000	48.510	49.420	45.815	1,933,605
2022-05-20	50.360	50.800	49.700	50.300	46.630	1,623,967
2022-05-19	50.010	51.070	49.000	50.350	46.677	2,018,317
2022-05-18	52.580	52.580	50.070	51.040	47.316	1,489,335
2022-05-17	50.670	52.880	49.790	52.580	48.744	1,359,412
2022-05-16	48.600	50.510	47.660	50.460	46.779	1,755,471
2022-05-13	46.760	48.270	46.080	48.010	44.507	1,385,423
2022-05-12	47.260	48.200	45.880	46.180	42.811	1,840,300
2022-05-11	47.180	49.000	46.820	47.400	43.942	2,106,466
2022-05-10	44.280	47.250	43.520	47.200	43.756	2,279,423

← NewerPage 18 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.