Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	19.720	19.890	18.710	18.950	18.776	7,929,151
2026-07-16	20.600	20.690	19.500	19.660	19.479	7,360,884
2026-07-15	20.280	21.090	20.050	20.830	20.638	7,240,669
2026-07-14	19.730	20.500	19.500	20.480	20.093	6,612,800
2026-07-13	20.600	20.780	19.740	19.850	19.475	9,826,342
2026-07-10	21.160	21.520	20.650	20.650	20.260	11,240,010
2026-07-09	20.840	21.500	20.000	21.200	20.800	21,319,793
2026-07-08	24.050	24.200	22.010	22.010	21.594	12,581,600
2026-07-07	24.300	25.010	24.300	24.450	23.988	8,533,076
2026-07-06	25.450	25.550	24.140	24.610	24.145	13,187,640
2026-07-03	25.350	25.910	24.900	25.520	25.038	10,472,857
2026-07-02	25.410	26.120	24.680	25.270	24.793	10,493,960
2026-07-01	24.710	25.730	24.420	25.660	25.175	11,590,654
2026-06-30	23.600	25.420	23.600	24.700	24.234	14,315,625
2026-06-29	23.790	24.150	22.800	23.830	23.380	9,323,926
2026-06-26	25.000	25.000	23.550	23.900	23.449	11,040,467
2026-06-25	25.600	26.060	24.880	25.160	24.685	12,152,496
2026-06-24	25.170	26.460	25.100	26.060	25.568	15,583,943
2026-06-23	24.250	25.930	23.950	25.170	24.695	17,449,043
2026-06-22	23.880	24.330	22.950	24.250	23.792	11,181,509
2026-06-18	24.500	24.600	23.100	23.700	23.253	11,593,950
2026-06-17	25.000	25.200	24.330	24.620	24.155	9,882,032
2026-06-16	25.410	26.460	24.900	25.210	24.734	17,157,881
2026-06-15	23.510	25.360	22.870	25.140	24.665	17,921,721
2026-06-12	22.270	23.450	22.020	23.050	22.615	12,191,770
2026-06-11	21.800	22.380	21.620	22.130	21.712	6,165,011
2026-06-10	21.430	22.150	21.150	21.900	21.486	7,869,300
2026-06-09	21.370	21.830	21.130	21.440	21.035	7,947,995
2026-06-08	21.400	22.130	20.900	21.110	20.711	8,712,262
2026-06-05	21.730	22.390	21.350	21.900	21.486	10,059,620
2026-06-04	22.510	22.620	21.560	21.770	21.359	12,806,950
2026-06-03	22.900	23.250	22.500	22.750	22.320	5,344,897
2026-06-02	23.670	23.680	23.000	23.130	22.693	5,840,758
2026-06-01	22.830	23.880	22.830	23.640	23.194	10,623,110
2026-05-29	24.110	24.170	22.650	22.730	22.301	15,515,960
2026-05-28	24.190	24.430	23.500	24.020	23.566	8,611,099
2026-05-27	24.860	24.860	23.950	24.200	23.743	9,292,244
2026-05-26	25.190	25.400	24.540	24.810	24.342	8,440,496
2026-05-25	26.170	26.950	25.030	25.190	24.714	8,482,332
2026-05-22	25.750	26.400	25.500	26.010	25.519	6,729,800
2026-05-21	26.280	27.310	25.780	25.920	25.431	10,878,020
2026-05-20	26.290	26.760	25.910	26.280	25.784	7,538,900
2026-05-19	24.740	26.420	24.510	26.290	25.794	11,952,920
2026-05-18	24.580	25.450	24.360	25.000	24.528	12,207,670
2026-05-15	25.910	25.910	24.480	24.640	24.175	27,263,320
2026-05-14	27.670	28.170	24.900	26.700	26.196	36,841,320
2026-05-13	28.110	29.630	25.610	25.610	25.126	23,533,801
2026-05-12	27.900	28.500	27.080	28.460	27.923	10,413,570
2026-05-11	28.430	28.840	27.550	27.740	27.216	10,345,680
2026-05-08	28.530	29.140	28.250	28.430	27.893	9,853,385
2026-05-07	27.480	29.090	27.010	29.080	28.531	19,332,721
2026-05-06	26.730	27.780	25.750	27.780	27.255	20,980,010
2026-04-30	27.300	27.560	26.500	26.740	26.235	13,969,980
2026-04-29	26.920	27.580	26.430	27.560	27.040	13,614,180
2026-04-28	28.460	28.650	27.200	27.450	26.932	13,959,260
2026-04-27	28.690	29.180	28.150	28.230	27.697	18,222,260
2026-04-24	26.270	28.910	26.200	28.910	28.364	19,826,131
2026-04-23	26.270	26.980	25.630	26.280	25.784	11,591,640
2026-04-22	26.470	26.900	26.300	26.540	26.039	11,749,780
2026-04-21	26.490	28.500	26.380	26.680	26.176	20,562,650

← NewerPage 2 of 3 · 121 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.