Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	13.240	13.780	13.240	13.400	13.050	15,010,420
2025-07-21	13.050	13.260	13.020	13.220	12.875	11,271,450
2025-07-18	12.890	12.950	12.850	12.950	12.612	5,878,894
2025-07-17	12.860	12.920	12.790	12.900	12.563	3,580,420
2025-07-16	12.810	12.950	12.750	12.870	12.534	5,081,300
2025-07-15	12.880	12.880	12.600	12.810	12.475	6,501,401
2025-07-14	12.790	12.940	12.780	12.890	12.553	4,822,601
2025-07-11	12.870	12.940	12.740	12.830	12.495	4,987,048
2025-07-10	12.740	12.920	12.660	12.860	12.524	7,020,261
2025-07-09	13.010	13.010	12.680	12.740	12.407	8,636,740
2025-07-08	12.900	13.050	12.800	12.960	12.621	8,280,142
2025-07-07	12.860	13.120	12.850	12.890	12.553	8,766,030
2025-07-04	13.400	13.430	12.910	12.920	12.583	14,980,260
2025-07-03	12.940	13.650	12.770	13.440	13.089	29,490,920
2025-07-02	13.310	13.490	12.890	13.000	12.660	34,350,441
2025-07-01	12.100	13.150	12.100	13.150	12.807	24,283,971
2025-06-30	12.050	12.070	11.880	11.950	11.638	3,069,994
2025-06-27	11.720	12.100	11.710	11.940	11.628	6,715,856
2025-06-26	11.890	11.950	11.690	11.710	11.404	4,258,329
2025-06-25	11.950	12.020	11.750	11.900	11.589	4,818,253
2025-06-24	11.430	11.980	11.420	11.950	11.638	8,934,400
2025-06-23	11.260	11.520	11.200	11.480	11.180	3,329,214
2025-06-20	11.370	11.450	11.290	11.300	11.005	1,873,040
2025-06-19	11.420	11.510	11.270	11.290	10.995	2,306,950
2025-06-18	11.720	11.720	11.400	11.460	11.161	3,402,800
2025-06-17	11.680	11.760	11.610	11.680	11.375	2,412,700
2025-06-16	11.710	11.830	11.670	11.700	11.394	2,637,830
2025-06-13	11.910	11.930	11.730	11.740	11.433	3,201,000
2025-06-12	11.890	12.000	11.830	11.940	11.628	3,406,225
2025-06-11	12.070	12.230	11.930	11.950	11.638	5,046,455
2025-06-10	11.650	12.390	11.620	11.870	11.560	11,067,060
2025-06-09	11.350	11.610	11.330	11.610	11.307	4,426,481
2025-06-06	11.400	11.490	11.330	11.330	11.034	2,384,400
2025-06-05	11.490	11.510	11.390	11.420	11.122	3,903,900
2025-06-04	11.470	11.540	11.380	11.500	11.200	3,925,338
2025-06-03	11.200	11.640	11.170	11.460	11.161	6,483,134
2025-05-30	11.200	11.750	11.070	11.320	11.024	8,895,710
2025-05-29	11.100	11.220	11.040	11.160	10.869	4,642,440
2025-05-28	11.280	11.400	11.070	11.130	10.839	5,828,771
2025-05-27	11.590	11.600	11.060	11.280	10.985	11,888,300
2025-05-26	12.190	12.200	11.880	11.920	11.609	5,109,350
2025-05-23	11.920	12.460	11.920	12.210	11.891	7,480,200
2025-05-22	12.170	12.240	11.910	11.910	11.599	3,096,157
2025-05-21	12.110	12.370	12.060	12.210	11.891	4,099,655
2025-05-20	11.980	12.250	11.940	12.140	11.823	3,952,755
2025-05-19	12.020	12.080	11.880	11.980	11.667	3,439,800
2025-05-16	11.920	12.150	11.760	12.040	11.726	6,089,750
2025-05-15	11.810	12.390	11.740	11.960	11.648	7,589,541
2025-05-14	11.900	11.930	11.760	11.860	11.550	2,617,002
2025-05-13	11.950	11.990	11.800	11.900	11.589	4,731,010
2025-05-12	11.510	12.010	11.470	11.810	11.502	6,509,334
2025-05-09	11.550	11.600	11.400	11.420	11.122	2,912,092
2025-05-08	11.670	11.770	11.500	11.590	11.287	3,958,214
2025-05-07	11.520	11.600	11.360	11.470	11.170	3,207,368
2025-05-06	11.420	11.470	11.290	11.450	11.151	3,680,932
2025-04-30	11.160	11.500	11.080	11.240	10.946	4,864,980
2025-04-29	11.010	11.210	10.930	11.130	10.839	3,893,070
2025-04-28	11.270	11.280	10.850	11.070	10.781	8,221,045
2025-04-25	11.580	11.680	11.520	11.540	11.239	1,875,600
2025-04-24	11.620	11.660	11.460	11.580	11.278	2,634,877

← NewerPage 6 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.