Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.040	14.410	14.040	14.330	13.791	3,769,224
2024-10-24	14.160	14.240	13.970	14.040	13.512	3,123,048
2024-10-23	14.270	14.690	14.150	14.210	13.675	4,994,500
2024-10-22	14.060	14.390	14.000	14.260	13.723	4,873,032
2024-10-21	14.280	14.370	14.010	14.100	13.569	5,413,402
2024-10-18	13.830	14.480	13.830	14.280	13.742	5,256,402
2024-10-17	14.230	14.380	13.900	13.900	13.377	3,379,517
2024-10-16	13.970	14.430	13.910	14.200	13.665	3,580,094
2024-10-15	14.300	14.580	14.100	14.110	13.579	4,545,100
2024-10-14	13.940	14.450	13.650	14.390	13.848	6,199,514
2024-10-11	14.090	14.260	13.520	13.730	13.213	5,555,150
2024-10-10	14.150	14.680	13.880	14.200	13.665	9,040,552
2024-10-09	14.780	14.970	14.030	14.110	13.579	13,974,540
2024-10-08	15.850	15.850	14.300	14.970	14.407	18,619,561
2024-09-30	13.550	14.410	13.430	14.410	13.868	13,958,740
2024-09-27	12.580	13.240	12.540	13.100	12.607	7,626,781
2024-09-26	11.670	12.410	11.670	12.410	11.943	5,179,200
2024-09-25	11.920	12.110	11.720	11.820	11.375	4,437,400
2024-09-24	11.170	11.850	11.120	11.820	11.375	5,118,629
2024-09-23	11.040	11.220	10.950	11.090	10.673	2,510,460
2024-09-20	11.400	11.400	11.020	11.080	10.663	2,468,900
2024-09-19	11.110	11.430	11.090	11.390	10.961	2,636,920
2024-09-18	11.210	11.270	10.800	11.010	10.596	2,403,857
2024-09-13	11.290	11.450	11.020	11.230	10.807	2,786,189
2024-09-12	11.500	11.690	11.280	11.300	10.875	3,195,900
2024-09-11	11.300	11.710	11.200	11.600	11.163	3,881,494
2024-09-10	11.420	11.450	10.990	11.280	10.855	3,885,000
2024-09-09	11.580	11.660	11.280	11.370	10.942	2,835,000
2024-09-06	12.020	12.040	11.610	11.680	11.240	3,389,079
2024-09-05	11.930	12.070	11.900	12.020	11.568	2,134,000
2024-09-04	12.010	12.190	11.950	11.950	11.500	2,846,400
2024-09-03	11.880	12.250	11.830	12.100	11.645	3,332,776
2024-09-02	12.030	12.190	11.940	11.960	11.510	2,663,523
2024-08-30	12.070	12.350	11.930	12.100	11.645	5,959,927
2024-08-29	11.620	12.150	11.570	12.090	11.635	5,920,413
2024-08-28	11.610	11.870	11.560	11.710	11.269	3,645,370
2024-08-27	11.630	11.790	11.590	11.640	11.202	3,221,650
2024-08-26	11.800	11.900	11.630	11.660	11.221	4,637,735
2024-08-23	11.780	12.180	11.590	11.840	11.394	6,644,705
2024-08-22	11.850	11.980	11.630	11.780	11.337	4,896,560
2024-08-21	11.430	12.220	11.310	11.870	11.423	10,640,230
2024-08-20	11.120	11.550	11.000	11.490	11.058	8,867,145
2024-08-19	11.020	11.170	10.970	11.020	10.605	2,114,900
2024-08-16	11.050	11.180	10.910	11.060	10.644	1,914,571
2024-08-15	11.050	11.190	10.840	11.050	10.634	2,463,100
2024-08-14	11.260	11.320	11.020	11.040	10.624	2,049,111
2024-08-13	11.110	11.300	10.980	11.290	10.865	1,943,810
2024-08-12	11.200	11.310	11.060	11.110	10.692	1,824,160
2024-08-09	11.510	11.540	11.230	11.230	10.807	2,099,258
2024-08-08	11.330	11.530	11.240	11.410	10.981	3,084,485
2024-08-07	11.480	11.480	11.300	11.360	10.932	4,326,500
2024-08-06	11.020	12.030	11.020	11.500	11.067	9,089,003
2024-08-05	11.170	11.440	10.930	10.940	10.528	3,526,780
2024-08-02	11.170	11.630	11.070	11.260	10.836	4,532,900
2024-08-01	11.280	11.440	11.100	11.230	10.807	3,569,450
2024-07-31	10.740	11.320	10.560	11.310	10.884	4,438,486
2024-07-30	10.710	10.790	10.610	10.690	10.288	1,589,970
2024-07-29	10.820	10.830	10.520	10.710	10.307	2,195,572
2024-07-26	10.380	10.780	10.380	10.730	10.326	3,060,600
2024-07-25	10.200	10.510	10.110	10.380	9.989	3,061,949

← NewerPage 9 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.