Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.300	12.400	12.210	12.380	12.057	2,769,527
2025-01-17	12.140	12.260	12.090	12.240	11.920	2,756,900
2025-01-16	12.180	12.350	12.050	12.220	11.901	3,427,327
2025-01-15	12.090	12.150	11.930	12.070	11.755	2,639,378
2025-01-14	11.680	12.090	11.650	12.050	11.735	4,416,203
2025-01-13	11.420	11.720	11.380	11.670	11.365	2,698,423
2025-01-10	11.900	12.040	11.580	11.590	11.287	3,199,023
2025-01-09	12.000	12.130	11.910	11.960	11.648	2,809,670
2025-01-08	12.110	12.150	11.770	12.070	11.755	3,437,741
2025-01-07	12.010	12.180	11.910	12.170	11.852	3,553,200
2025-01-06	11.890	12.240	11.620	12.080	11.764	4,970,609
2025-01-03	12.550	12.560	11.890	11.920	11.609	6,859,753
2025-01-02	13.010	13.100	12.510	12.680	12.203	5,973,559
2024-12-31	13.340	13.430	12.830	12.850	12.366	5,933,954
2024-12-30	13.370	13.480	13.170	13.330	12.828	4,629,300
2024-12-27	13.310	13.650	13.280	13.460	12.953	5,933,550
2024-12-26	13.270	13.450	13.210	13.310	12.809	5,026,050
2024-12-25	13.900	13.990	13.170	13.250	12.751	9,417,700
2024-12-24	13.990	14.390	13.710	13.980	13.454	8,316,295
2024-12-23	14.800	15.080	13.950	14.020	13.492	14,144,340
2024-12-20	14.620	15.300	14.530	14.900	14.339	16,881,551
2024-12-19	14.770	15.200	14.410	14.710	14.156	24,629,090
2024-12-18	14.410	15.620	14.230	15.220	14.647	38,622,910
2024-12-17	14.630	14.870	14.150	14.200	13.665	4,932,425
2024-12-16	14.750	14.850	14.460	14.600	14.050	4,119,624
2024-12-13	14.930	14.960	14.710	14.720	14.166	5,235,600
2024-12-12	14.800	15.250	14.720	15.010	14.445	7,805,823
2024-12-11	14.830	14.940	14.650	14.830	14.272	6,402,460
2024-12-10	14.320	15.350	14.090	14.840	14.281	19,068,680
2024-12-09	14.040	14.130	13.870	13.990	13.463	4,320,824
2024-12-06	14.190	14.250	13.930	14.100	13.569	5,365,619
2024-12-05	14.090	14.330	13.960	14.250	13.714	5,716,791
2024-12-04	14.130	14.630	14.000	14.090	13.560	8,609,696
2024-12-03	14.150	14.350	14.040	14.130	13.598	4,252,270
2024-12-02	13.820	14.300	13.770	14.180	13.646	6,431,337
2024-11-29	13.690	13.920	13.600	13.760	13.242	4,377,904
2024-11-28	13.410	13.980	13.390	13.690	13.175	6,825,173
2024-11-27	13.150	13.450	12.830	13.430	12.924	3,956,735
2024-11-26	13.340	13.460	13.140	13.170	12.674	2,454,637
2024-11-25	13.160	13.440	13.150	13.360	12.857	3,342,563
2024-11-22	13.850	13.880	13.170	13.200	12.703	6,833,268
2024-11-21	14.080	14.210	13.730	13.880	13.358	6,394,636
2024-11-20	14.130	14.330	13.950	14.160	13.627	4,703,800
2024-11-19	13.800	14.300	13.660	14.130	13.598	6,769,259
2024-11-18	14.400	14.500	13.640	13.690	13.175	8,512,561
2024-11-15	15.150	15.290	14.420	14.450	13.906	11,221,310
2024-11-14	14.720	15.600	14.650	15.200	14.628	17,746,529
2024-11-13	14.610	14.780	14.320	14.650	14.099	5,326,118
2024-11-12	14.450	15.150	14.410	14.640	14.089	11,146,510
2024-11-11	14.040	14.380	14.000	14.380	13.839	5,725,928
2024-11-08	14.210	14.380	14.030	14.100	13.569	5,499,828
2024-11-07	13.850	14.140	13.750	14.110	13.579	5,452,592
2024-11-06	14.180	14.250	13.900	14.010	13.483	4,566,840
2024-11-05	14.050	14.220	13.900	14.180	13.646	4,485,725
2024-11-04	13.640	14.030	13.640	14.030	13.502	3,053,157
2024-11-01	13.920	14.170	13.600	13.620	13.107	4,701,919
2024-10-31	13.970	14.150	13.840	13.980	13.454	3,143,367
2024-10-30	14.010	14.270	13.880	13.970	13.444	4,735,900
2024-10-29	15.010	15.040	14.020	14.110	13.579	11,461,480
2024-10-28	14.400	15.180	14.280	15.050	14.483	7,800,225

← NewerPage 8 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.