Shandong Head Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.990	17.990	16.710	16.790	16.790	12,319,453
2026-10-16	18.480	18.720	18.160	18.570	18.570	2,665,390
2026-10-15	18.220	18.580	18.100	18.250	18.250	3,619,200
2026-10-14	19.290	19.350	18.700	18.750	18.750	3,022,600
2026-10-13	19.300	19.530	18.920	19.200	19.200	5,826,700
2026-10-12	20.730	20.830	19.450	19.510	19.510	6,916,096
2026-10-09	20.290	20.850	19.900	20.730	20.730	4,150,246
2026-10-08	20.200	20.740	20.100	20.290	20.290	2,684,400
2026-09-30	20.180	20.280	19.930	20.200	20.200	2,543,900
2026-09-29	20.360	20.540	20.020	20.070	20.070	2,860,822
2026-09-28	21.230	21.300	20.020	20.380	20.380	4,273,076
2026-09-24	21.470	21.590	21.200	21.230	21.230	2,937,100
2026-09-23	21.550	21.880	21.410	21.470	21.470	2,990,974
2026-09-22	21.640	21.800	21.410	21.720	21.520	2,926,322
2026-09-21	20.900	21.690	20.850	21.550	21.352	4,074,699
2026-09-18	20.840	20.950	20.650	20.950	20.757	2,131,339
2026-09-17	20.630	20.960	20.600	20.650	20.460	2,098,154
2026-09-16	20.700	21.050	20.600	20.800	20.609	3,144,942
2026-09-15	20.980	21.160	20.760	20.840	20.648	3,021,600
2026-09-14	20.780	21.300	20.580	21.080	20.886	3,390,874
2026-09-11	21.350	21.390	20.730	20.890	20.698	5,014,540
2026-09-10	22.000	22.000	21.440	21.460	21.262	3,558,111
2026-09-09	21.640	22.250	21.510	22.000	21.797	4,551,067
2026-09-08	22.100	22.100	21.460	21.680	21.480	3,474,600
2026-09-07	21.530	21.770	21.260	21.760	21.560	3,891,529
2026-09-04	21.060	21.780	21.060	21.540	21.342	4,598,050
2026-09-03	21.080	21.250	20.900	21.080	20.886	3,064,320
2026-09-02	21.420	21.700	20.910	21.040	20.846	4,264,304
2026-09-01	21.450	22.150	21.410	21.720	21.520	6,188,096
2026-08-31	21.520	21.640	21.240	21.420	21.223	3,309,129
2026-08-28	21.450	21.730	21.370	21.630	21.431	3,403,569
2026-08-27	21.520	21.550	21.310	21.500	21.302	3,068,472
2026-08-26	21.480	21.630	21.100	21.530	21.332	3,980,816
2026-08-25	21.660	21.660	20.780	21.450	21.253	5,984,010
2026-08-24	21.100	21.700	21.020	21.660	21.461	7,166,829
2026-08-21	20.930	21.340	20.620	20.960	20.767	5,075,922
2026-08-20	21.380	21.990	21.010	21.270	21.074	7,217,472
2026-08-19	21.070	21.750	20.950	21.200	21.005	8,241,211
2026-08-18	21.090	21.410	20.750	21.140	20.945	5,374,090
2026-08-17	20.140	21.210	19.930	21.170	20.975	6,580,791
2026-08-14	20.200	20.480	19.900	20.130	19.945	3,879,300
2026-08-13	20.670	20.690	20.100	20.140	19.955	3,066,560
2026-08-12	20.610	20.960	20.450	20.530	20.341	3,290,544
2026-08-11	20.520	20.910	20.390	20.610	20.420	4,109,993
2026-08-10	20.240	20.640	20.130	20.610	20.420	4,963,239
2026-08-07	20.420	20.490	20.030	20.240	20.054	6,363,211
2026-08-06	20.260	20.560	20.070	20.420	20.232	3,916,883
2026-08-05	20.070	20.630	20.030	20.330	20.143	4,609,094
2026-08-04	20.390	20.390	19.960	20.160	19.974	5,406,715
2026-08-03	19.250	20.090	19.110	19.990	19.806	6,631,267
2026-07-31	19.510	19.820	19.230	19.360	19.182	5,378,004
2026-07-30	19.510	20.050	19.400	19.460	19.281	6,795,336
2026-07-29	19.430	19.990	19.100	19.590	19.410	6,418,100
2026-07-28	19.780	19.860	19.190	19.430	19.251	6,639,910
2026-07-27	19.170	19.830	19.000	19.820	19.638	4,698,992
2026-07-24	19.300	19.490	18.880	19.170	18.994	3,596,628
2026-07-23	18.880	19.490	18.510	19.470	19.291	4,475,741
2026-07-22	18.650	19.070	18.260	18.890	18.716	8,177,447
2026-07-21	18.500	18.910	17.660	18.650	18.478	8,205,502
2026-07-20	18.940	19.270	18.100	18.380	18.211	10,052,840

Page 1 of 21 · 1,215 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.