Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	42.280	44.610	42.090	44.150	40.929	1,809,848
2022-05-06	43.000	44.000	42.110	42.290	39.205	1,504,193
2022-05-05	43.500	45.990	43.000	44.770	41.504	2,609,257
2022-04-29	42.500	44.300	41.390	43.890	40.688	3,488,814
2022-04-28	40.020	42.210	39.100	42.000	38.936	3,240,063
2022-04-27	35.000	39.090	34.220	39.090	36.238	2,274,909
2022-04-26	35.640	36.140	34.680	35.540	32.947	2,476,416
2022-04-25	37.000	37.500	35.500	35.680	33.077	2,830,414
2022-04-22	37.770	42.000	36.870	37.800	35.042	2,173,940
2022-04-21	40.000	42.810	38.840	39.000	36.155	2,814,262
2022-04-20	41.830	42.690	41.310	42.080	39.010	1,825,224
2022-04-19	40.470	42.750	39.400	41.640	38.602	3,096,602
2022-04-18	38.840	40.350	37.700	39.940	37.026	1,650,342
2022-04-15	38.510	39.760	37.210	38.880	36.043	2,317,245
2022-04-14	40.000	40.660	38.320	39.030	36.183	2,376,436
2022-04-13	39.640	40.500	38.200	39.890	36.980	1,595,005
2022-04-12	39.770	40.690	39.100	39.760	36.859	2,127,699
2022-04-11	41.910	41.910	38.040	39.770	36.869	3,604,357
2022-04-08	42.260	43.300	40.900	41.920	38.862	2,355,093
2022-04-07	44.120	44.570	42.240	42.400	39.307	2,602,267
2022-04-06	46.700	46.780	43.580	44.780	41.513	3,988,207
2022-04-01	42.000	46.240	40.880	46.240	42.867	5,193,507
2022-03-31	44.570	44.600	42.000	42.040	38.973	2,386,283
2022-03-30	43.400	44.660	42.680	44.390	41.152	1,564,884
2022-03-29	43.640	43.640	42.560	42.880	39.752	2,297,097
2022-03-28	45.640	45.650	43.610	43.750	40.558	2,491,844
2022-03-25	44.700	46.800	44.660	46.000	42.644	3,864,040
2022-03-24	44.150	45.030	43.260	44.600	41.346	1,875,946
2022-03-23	42.960	45.690	42.550	44.170	40.948	2,167,871
2022-03-22	43.150	43.500	41.820	42.980	39.844	2,685,615
2022-03-21	44.440	44.700	42.660	43.450	40.280	2,559,041
2022-03-18	44.850	45.300	43.260	44.560	41.309	2,027,432
2022-03-17	43.690	45.770	43.500	44.850	41.578	2,390,890
2022-03-16	44.080	45.110	40.880	43.740	40.549	3,988,468
2022-03-15	45.470	46.200	43.280	43.280	40.122	2,702,844
2022-03-14	47.100	47.660	45.430	45.480	42.162	2,656,375
2022-03-11	46.520	48.600	45.960	47.540	44.072	2,022,811
2022-03-10	47.700	47.700	46.180	47.050	43.617	1,500,986
2022-03-09	46.420	46.860	43.950	45.270	41.967	2,520,184
2022-03-08	48.260	48.760	45.720	46.400	43.015	3,404,955
2022-03-07	51.280	51.380	46.950	47.340	43.886	4,788,625
2022-03-04	53.950	53.950	51.320	51.480	47.724	2,134,156
2022-03-03	55.490	55.500	52.900	53.500	49.597	1,676,675
2022-03-02	54.200	55.530	51.890	54.770	50.774	2,230,623
2022-03-01	54.440	54.890	53.800	54.220	50.264	1,094,560
2022-02-28	55.430	56.190	53.810	54.160	50.209	1,533,751
2022-02-25	53.000	55.750	52.680	55.390	51.349	2,173,616
2022-02-24	52.850	53.480	52.000	52.400	48.577	1,245,756
2022-02-23	51.620	54.090	51.100	52.970	49.106	1,636,241
2022-02-22	51.300	51.930	50.600	51.120	47.391	1,231,304
2022-02-21	52.690	53.340	51.080	51.690	47.919	1,087,330
2022-02-18	53.830	54.100	52.660	53.100	49.226	1,135,704
2022-02-17	52.000	54.520	51.690	54.190	50.237	1,382,000
2022-02-16	50.210	52.800	49.660	52.060	48.262	2,353,856
2022-02-15	47.790	50.730	47.450	50.240	46.575	2,179,687
2022-02-14	47.810	48.950	46.800	47.380	43.923	1,975,342
2022-02-11	48.200	48.900	47.780	47.800	44.313	1,096,986
2022-02-10	49.190	49.600	48.060	48.830	45.268	1,390,193
2022-02-09	48.130	49.650	46.500	49.200	45.611	1,924,955
2022-02-08	50.540	50.540	47.740	48.460	44.925	1,844,795

← NewerPage 19 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.