Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.530	11.680	11.500	11.620	11.316	2,491,938
2025-04-22	11.450	11.540	11.420	11.510	11.209	1,656,350
2025-04-21	11.440	11.540	11.380	11.490	11.190	1,653,730
2025-04-18	11.440	11.490	11.300	11.370	11.073	1,736,105
2025-04-17	11.200	11.570	11.160	11.430	11.131	3,598,071
2025-04-16	11.350	11.410	11.090	11.270	10.976	2,846,136
2025-04-15	11.240	11.370	11.170	11.290	10.995	2,395,700
2025-04-14	11.290	11.370	11.160	11.230	10.937	2,714,720
2025-04-11	11.040	11.270	11.020	11.200	10.907	3,094,746
2025-04-10	11.060	11.240	11.000	11.120	10.830	5,182,120
2025-04-09	10.590	10.950	10.000	10.930	10.645	6,437,895
2025-04-08	11.050	11.280	10.700	10.800	10.518	7,092,413
2025-04-07	11.710	11.970	11.210	11.210	10.917	5,552,500
2025-04-03	12.620	12.710	12.320	12.450	12.125	3,896,900
2025-04-02	12.600	12.790	12.600	12.700	12.368	2,619,970
2025-04-01	12.360	12.650	12.330	12.640	12.310	3,529,734
2025-03-31	12.560	12.600	12.200	12.300	11.979	3,788,200
2025-03-28	13.040	13.040	12.600	12.620	12.290	4,614,950
2025-03-27	12.800	13.140	12.730	13.070	12.729	4,082,900
2025-03-26	12.660	12.940	12.620	12.890	12.553	3,089,800
2025-03-25	12.550	12.740	12.410	12.690	12.359	4,183,080
2025-03-24	12.870	12.940	12.330	12.650	12.320	5,913,382
2025-03-21	13.000	13.130	12.840	12.860	12.524	3,336,600
2025-03-20	13.200	13.250	13.040	13.060	12.719	4,220,540
2025-03-19	13.230	13.380	13.210	13.240	12.894	3,220,308
2025-03-18	13.340	13.390	13.230	13.300	12.953	3,761,230
2025-03-17	13.310	13.380	13.170	13.340	12.992	4,498,540
2025-03-14	13.050	13.240	12.980	13.240	12.894	4,718,473
2025-03-13	13.070	13.170	12.980	13.050	12.709	4,037,657
2025-03-12	13.110	13.140	13.040	13.090	12.748	3,155,300
2025-03-11	13.050	13.100	12.950	13.100	12.758	3,887,500
2025-03-10	13.070	13.230	12.960	13.130	12.787	5,301,687
2025-03-07	12.830	13.300	12.750	13.090	12.748	10,581,950
2025-03-06	12.770	12.810	12.680	12.770	12.436	3,560,631
2025-03-05	12.720	12.780	12.540	12.750	12.417	3,003,090
2025-03-04	12.800	12.830	12.650	12.750	12.417	2,501,881
2025-03-03	12.630	12.820	12.590	12.730	12.397	4,645,169
2025-02-28	12.820	12.950	12.520	12.530	12.203	4,866,150
2025-02-27	12.890	12.930	12.610	12.820	12.485	4,123,248
2025-02-26	12.640	12.820	12.640	12.800	12.466	3,531,036
2025-02-25	12.650	12.860	12.510	12.610	12.281	3,603,857
2025-02-24	12.610	12.730	12.550	12.710	12.378	3,604,137
2025-02-21	12.730	12.740	12.570	12.630	12.300	4,342,770
2025-02-20	12.480	12.790	12.440	12.720	12.388	5,347,447
2025-02-19	12.320	12.460	12.210	12.460	12.135	2,721,946
2025-02-18	12.550	12.560	12.240	12.260	11.940	3,512,860
2025-02-17	12.440	12.550	12.380	12.550	12.222	3,133,409
2025-02-14	12.420	12.580	12.370	12.430	12.105	2,839,019
2025-02-13	12.460	12.600	12.410	12.420	12.096	2,954,832
2025-02-12	12.460	12.520	12.330	12.510	12.183	3,435,261
2025-02-11	12.540	12.540	12.370	12.470	12.144	3,569,138
2025-02-10	12.450	12.550	12.400	12.550	12.222	3,165,443
2025-02-07	12.320	12.560	12.270	12.460	12.135	4,837,807
2025-02-06	12.230	12.370	12.100	12.370	12.047	3,429,192
2025-02-05	12.280	12.390	12.090	12.170	11.852	2,890,150
2025-01-27	12.430	12.530	12.280	12.280	11.959	2,415,550
2025-01-24	12.260	12.370	12.220	12.340	12.018	2,142,750
2025-01-23	12.250	12.470	12.250	12.280	11.959	3,260,850
2025-01-22	12.230	12.320	12.130	12.180	11.862	2,002,952
2025-01-21	12.390	12.450	12.220	12.300	11.979	2,230,927

← NewerPage 7 of 21 · 1,216 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.