Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	14.630	15.070	14.600	14.850	14.570	8,191,850
2026-01-14	14.800	14.970	14.600	14.750	14.472	11,485,510
2026-01-13	15.060	15.440	14.700	14.840	14.560	15,556,500
2026-01-12	14.960	15.040	14.700	15.030	14.746	12,025,290
2026-01-09	15.100	15.110	14.650	14.950	14.668	16,201,510
2026-01-08	14.530	15.560	14.480	15.210	14.923	25,910,520
2026-01-07	14.600	14.680	14.420	14.530	14.256	8,795,144
2026-01-06	14.560	14.770	14.470	14.570	14.295	9,484,653
2026-01-05	14.900	15.020	14.300	14.560	14.285	15,475,380
2025-12-31	14.810	15.180	14.550	14.830	14.550	12,513,800
2025-12-30	14.930	15.150	14.700	14.850	14.570	11,532,920
2025-12-29	15.550	15.570	14.690	15.000	14.717	17,845,830
2025-12-26	15.570	15.740	15.370	15.460	15.168	16,987,689
2025-12-25	15.640	15.840	15.280	15.490	15.198	21,549,850
2025-12-24	16.300	16.300	15.430	15.800	15.502	45,891,180
2025-12-23	15.000	15.990	14.800	15.990	15.688	43,429,500
2025-12-22	14.080	14.540	14.080	14.540	14.265	21,511,240
2025-12-19	12.790	13.400	12.780	13.220	12.970	6,939,165
2025-12-18	12.580	12.930	12.570	12.790	12.549	3,225,648
2025-12-17	12.490	12.730	12.370	12.670	12.431	3,361,930
2025-12-16	12.800	12.810	12.440	12.450	12.215	4,697,077
2025-12-15	12.740	12.890	12.660	12.840	12.598	2,350,778
2025-12-12	12.990	13.020	12.720	12.740	12.499	4,059,232
2025-12-11	13.150	13.210	12.900	12.960	12.715	3,153,567
2025-12-10	13.220	13.260	13.080	13.150	12.902	2,255,300
2025-12-09	13.450	13.450	13.210	13.220	12.970	3,232,600
2025-12-08	13.230	13.630	13.230	13.450	13.196	6,312,804
2025-12-05	12.810	13.180	12.750	13.140	12.892	3,526,132
2025-12-04	13.050	13.050	12.740	12.830	12.588	3,316,800
2025-12-03	13.040	13.160	12.950	13.050	12.804	2,694,771
2025-12-02	13.200	13.330	13.000	13.080	12.833	2,824,840
2025-12-01	13.150	13.600	13.020	13.250	13.000	5,507,862
2025-11-28	12.750	13.020	12.680	13.000	12.755	4,001,826
2025-11-27	12.960	12.960	12.710	12.760	12.519	2,386,200
2025-11-26	12.950	12.990	12.700	12.750	12.509	4,258,541
2025-11-25	12.790	12.990	12.720	12.930	12.686	3,141,231
2025-11-24	12.600	12.900	12.550	12.770	12.529	6,026,459
2025-11-21	13.300	13.410	12.580	12.600	12.362	8,569,890
2025-11-20	13.600	13.740	13.360	13.380	13.127	3,457,140
2025-11-19	13.600	13.830	13.430	13.580	13.324	4,541,480
2025-11-18	13.760	13.800	13.530	13.600	13.343	4,268,666
2025-11-17	13.820	13.980	13.740	13.830	13.569	5,180,929
2025-11-14	13.880	14.180	13.860	13.870	13.608	7,311,874
2025-11-13	13.570	13.980	13.500	13.930	13.667	8,693,765
2025-11-12	13.700	13.700	13.450	13.540	13.284	4,541,135
2025-11-11	13.490	13.680	13.370	13.660	13.402	5,691,366
2025-11-10	13.250	13.450	13.250	13.450	13.196	4,420,291
2025-11-07	13.080	13.350	13.030	13.250	13.000	4,732,130
2025-11-06	13.120	13.220	13.050	13.100	12.853	4,313,721
2025-11-05	12.810	13.300	12.770	13.110	12.862	4,982,021
2025-11-04	12.980	12.980	12.800	12.840	12.598	3,706,012
2025-11-03	13.050	13.110	12.890	12.990	12.745	3,171,782
2025-10-31	12.930	13.280	12.910	13.020	12.774	4,849,231
2025-10-30	12.960	13.120	12.830	12.900	12.656	5,668,628
2025-10-29	13.310	13.320	12.800	13.000	12.755	8,287,746
2025-10-28	13.320	13.500	13.270	13.420	13.167	5,219,986
2025-10-27	13.240	13.380	13.200	13.320	13.069	3,902,500
2025-10-24	13.400	13.400	13.110	13.210	12.961	6,438,110
2025-10-23	13.490	13.670	13.280	13.420	13.167	7,610,826
2025-10-22	12.950	13.800	12.910	13.530	13.275	14,398,070

← NewerPage 4 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.