Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	51.680	53.070	49.580	50.300	46.630	1,304,725
2022-01-28	52.520	52.550	49.870	51.180	47.446	1,087,772
2022-01-27	53.600	54.190	51.490	51.740	47.965	1,048,199
2022-01-26	54.530	54.550	52.800	53.290	49.402	1,109,408
2022-01-25	53.950	55.250	53.250	53.490	49.588	1,707,143
2022-01-24	52.040	54.310	51.010	53.700	49.782	2,091,898
2022-01-21	52.520	53.380	51.770	51.830	48.049	1,615,993
2022-01-20	54.410	54.590	52.890	53.120	49.245	2,037,136
2022-01-19	55.900	56.250	53.910	53.910	49.977	2,311,352
2022-01-18	54.540	56.690	53.380	56.290	52.183	2,641,158
2022-01-17	52.810	54.790	51.800	54.310	50.348	3,240,139
2022-01-14	52.010	53.750	51.550	52.690	48.846	2,967,826
2022-01-13	54.670	54.780	51.100	52.700	48.855	4,364,807
2022-01-12	52.460	54.930	52.300	54.680	50.691	2,712,685
2022-01-11	54.270	54.800	52.200	52.490	48.661	1,991,221
2022-01-10	53.810	55.460	53.080	54.390	50.422	2,860,761
2022-01-07	56.260	56.510	53.500	53.810	49.884	2,430,233
2022-01-06	56.980	57.250	54.430	56.480	52.359	2,256,250
2022-01-05	57.990	57.990	55.270	56.690	52.554	2,672,950
2022-01-04	61.700	61.990	56.300	57.580	53.379	3,014,312
2021-12-31	60.780	61.700	59.110	61.570	57.078	2,073,836
2021-12-30	61.100	61.890	59.600	60.100	55.715	1,657,274
2021-12-29	60.180	62.280	59.020	61.050	56.596	3,045,895
2021-12-28	56.900	60.280	56.900	59.650	55.298	2,019,541
2021-12-27	56.580	57.780	55.800	57.050	52.888	1,996,649
2021-12-24	58.000	59.440	55.230	56.880	52.730	2,889,784
2021-12-23	59.810	60.240	56.410	57.460	53.268	3,715,949
2021-12-22	59.580	60.980	58.930	59.810	55.447	1,717,232
2021-12-21	61.460	61.460	57.300	58.810	54.519	2,935,620
2021-12-20	60.120	61.920	60.000	61.470	56.985	1,785,439
2021-12-17	61.520	61.880	59.660	60.220	55.827	1,377,140
2021-12-16	60.340	61.420	60.340	61.360	56.883	1,096,774
2021-12-15	60.900	61.140	60.000	60.090	55.706	1,521,900
2021-12-14	59.350	61.490	58.280	60.870	56.429	1,957,452
2021-12-13	60.850	62.470	59.200	59.300	54.974	1,966,239
2021-12-10	59.910	60.960	59.310	60.780	56.346	974,791
2021-12-09	59.400	60.770	58.350	59.990	55.613	1,575,581
2021-12-08	58.000	60.990	57.560	59.150	54.835	1,711,588
2021-12-07	58.880	59.740	57.140	57.900	53.676	2,039,912
2021-12-06	59.210	60.150	58.000	58.800	54.510	2,344,102
2021-12-03	58.380	60.180	57.830	59.200	54.881	2,348,432
2021-12-02	60.250	60.360	57.500	58.000	53.769	3,833,875
2021-12-01	59.140	60.240	58.380	60.180	55.790	2,583,673
2021-11-30	60.660	60.860	59.140	59.490	55.150	2,489,097
2021-11-29	59.450	60.900	59.030	60.650	56.225	1,611,784
2021-11-26	59.600	60.840	58.700	59.920	55.548	1,637,981
2021-11-25	59.490	60.450	58.560	60.190	55.799	1,185,195
2021-11-24	59.990	61.400	59.030	59.580	55.233	1,726,548
2021-11-23	59.320	61.000	59.160	59.990	55.613	1,557,813
2021-11-22	58.680	60.330	57.180	59.440	55.104	3,230,617
2021-11-19	54.120	58.600	53.800	58.410	54.149	3,240,348
2021-11-18	53.800	54.790	53.200	54.120	50.172	1,766,148
2021-11-17	53.100	53.990	52.200	53.910	49.977	1,888,514
2021-11-16	53.660	53.840	52.220	53.100	49.226	1,890,667
2021-11-15	54.500	54.790	52.800	53.650	49.736	2,306,086
2021-11-12	53.420	54.600	52.800	54.300	50.339	1,972,975
2021-11-11	50.880	54.300	50.560	53.380	49.486	2,713,484
2021-11-10	51.030	51.530	48.860	50.820	47.112	1,858,579
2021-11-09	50.660	51.470	49.400	51.220	47.483	2,524,350
2021-11-08	53.800	54.600	48.750	50.950	47.233	4,920,753

← NewerPage 20 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.