Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	25.790	26.750	25.040	26.210	25.715	14,356,520
2026-04-17	24.470	25.960	24.150	25.780	25.293	20,004,961
2026-04-16	23.350	24.780	23.010	24.480	24.018	15,117,460
2026-04-15	23.010	23.670	22.900	23.350	22.909	9,008,187
2026-04-14	24.500	24.500	22.800	23.450	23.007	20,020,400
2026-04-13	23.000	24.630	22.640	24.630	24.165	21,838,619
2026-04-10	23.630	23.700	23.020	23.310	22.870	10,186,630
2026-04-09	23.150	23.800	22.910	23.600	23.154	11,654,090
2026-04-08	22.720	24.070	22.480	23.660	23.213	19,232,400
2026-04-07	22.780	23.120	22.390	22.560	22.134	12,070,440
2026-04-03	23.000	23.180	21.880	22.350	21.928	19,348,250
2026-04-02	23.690	23.820	22.770	23.040	22.605	23,815,320
2026-04-01	23.680	24.800	23.670	24.020	23.566	26,956,760
2026-03-31	22.970	24.500	22.700	23.440	22.997	42,486,754
2026-03-30	22.900	22.900	21.540	22.900	22.468	26,717,850
2026-03-27	20.370	20.880	20.180	20.820	20.427	11,628,590
2026-03-26	20.810	21.070	20.500	20.800	20.407	12,363,960
2026-03-25	20.630	20.990	20.360	20.810	20.417	14,103,410
2026-03-24	20.600	21.830	20.270	20.570	20.182	18,332,619
2026-03-23	20.020	20.850	19.860	20.310	19.927	18,157,240
2026-03-20	19.560	21.330	19.560	20.410	20.025	23,588,711
2026-03-19	18.900	19.580	18.550	19.400	19.034	15,841,980
2026-03-18	18.500	19.230	18.200	19.000	18.641	10,560,980
2026-03-17	18.800	19.040	18.300	18.470	18.121	8,401,173
2026-03-16	19.080	19.480	18.350	18.800	18.445	11,273,030
2026-03-13	18.750	19.450	18.710	19.180	18.818	8,361,438
2026-03-12	19.310	19.440	18.850	18.880	18.524	6,962,261
2026-03-11	19.400	19.830	19.110	19.270	18.906	8,850,277
2026-03-10	19.250	19.630	18.930	19.340	18.975	8,882,106
2026-03-09	18.820	19.240	18.300	19.100	18.739	10,241,940
2026-03-06	17.910	19.330	17.910	19.030	18.671	14,977,570
2026-03-05	18.560	18.700	18.000	18.050	17.709	7,963,096
2026-03-04	17.350	18.500	17.260	18.200	17.856	15,311,470
2026-03-03	19.090	19.260	17.570	17.570	17.238	18,416,971
2026-03-02	19.390	19.730	18.970	19.150	18.788	10,551,280
2026-02-27	19.210	19.700	19.090	19.610	19.240	13,027,510
2026-02-26	19.590	19.630	18.770	19.090	18.730	17,362,260
2026-02-25	19.600	20.260	19.400	19.680	19.308	17,002,650
2026-02-24	19.510	20.140	19.390	19.830	19.456	15,245,640
2026-02-13	20.200	20.250	19.110	19.130	18.769	14,990,790
2026-02-12	19.570	20.350	19.560	20.000	19.622	15,509,750
2026-02-11	18.700	20.340	18.620	19.910	19.534	23,145,490
2026-02-10	19.110	19.150	18.630	18.830	18.474	16,018,660
2026-02-09	19.790	19.920	19.050	19.500	19.132	22,906,660
2026-02-06	18.920	20.280	18.920	19.600	19.230	29,320,119
2026-02-05	19.190	19.680	18.880	18.920	18.563	25,136,609
2026-02-04	18.290	19.770	18.030	19.770	19.397	23,787,420
2026-02-03	17.360	18.100	17.210	17.970	17.631	18,768,680
2026-02-02	17.510	18.100	16.990	17.020	16.699	16,751,820
2026-01-30	17.390	18.100	17.110	17.830	17.493	23,105,119
2026-01-29	17.530	18.320	17.380	17.590	17.258	28,505,750
2026-01-28	17.200	17.580	16.880	17.090	16.767	17,595,920
2026-01-27	17.530	17.620	16.850	17.310	16.983	16,589,170
2026-01-26	18.800	18.800	17.470	17.610	17.278	25,996,730
2026-01-23	17.070	18.590	17.070	18.590	18.239	29,996,350
2026-01-22	17.000	17.280	16.740	16.900	16.581	18,888,211
2026-01-21	17.630	17.900	17.100	17.200	16.875	35,853,770
2026-01-20	16.020	17.490	15.960	17.490	17.160	19,423,891
2026-01-19	15.200	15.990	15.050	15.900	15.600	24,557,039
2026-01-16	14.900	15.100	14.730	15.000	14.717	11,607,440

← NewerPage 3 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.