Shanxi Installation Grp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	2.180	2.180	2.180	2.180	2.149	0
2024-02-08	2.170	2.180	2.170	2.180	2.149	11,328,000
2024-02-07	2.100	2.180	2.080	2.180	2.149	100,000
2024-02-06	2.020	2.060	2.020	2.060	2.030	60,000
2024-02-05	1.810	2.050	1.810	2.050	2.020	162,000
2024-02-02	2.000	2.000	2.000	2.000	1.971	4,000
2024-02-01	2.040	2.040	2.040	2.040	2.011	2,000
2024-01-31	2.000	2.000	2.000	2.000	1.971	0
2024-01-30	2.040	2.040	2.040	2.040	2.011	0
2024-01-29	2.040	2.040	2.040	2.040	2.011	0
2024-01-26	2.040	2.040	2.040	2.040	2.011	0
2024-01-25	2.040	2.040	2.040	2.040	2.011	0
2024-01-24	2.080	2.100	1.900	2.070	2.040	86,000
2024-01-23	2.040	2.040	2.040	2.040	2.011	0
2024-01-22	2.000	2.040	2.000	2.040	2.011	28,000
2024-01-19	2.080	2.080	2.040	2.040	2.011	24,000
2024-01-18	2.090	2.090	2.080	2.080	2.050	12,000
2024-01-17	2.080	2.080	2.030	2.080	2.050	72,000
2024-01-16	2.210	2.210	2.210	2.210	2.178	0
2024-01-15	2.170	2.230	1.880	2.230	2.198	214,000
2024-01-12	2.260	2.260	2.150	2.180	2.149	110,000
2024-01-11	2.450	2.450	2.300	2.320	2.287	110,000
2024-01-10	2.240	2.520	2.240	2.450	2.415	6,426,000
2024-01-09	2.190	2.320	2.120	2.240	2.208	1,354,000
2024-01-08	2.150	2.180	2.150	2.180	2.149	308,000
2024-01-05	2.180	2.280	2.060	2.260	2.227	1,262,000
2024-01-04	2.080	2.180	2.000	2.180	2.149	4,556,000
2024-01-03	2.140	2.140	2.140	2.140	2.109	2,000
2024-01-02	2.180	2.190	2.080	2.180	2.149	78,000
2023-12-29	2.080	2.230	2.080	2.190	2.158	164,000
2023-12-28	1.900	2.100	1.900	2.080	2.050	288,000
2023-12-27	1.800	1.900	1.800	1.900	1.873	24,000
2023-12-22	1.810	1.860	1.730	1.860	1.833	72,000
2023-12-21	1.800	1.820	1.790	1.800	1.774	48,000
2023-12-20	1.690	1.760	1.670	1.690	1.666	224,000
2023-12-19	2.000	2.010	1.590	1.590	1.567	242,000
2023-12-18	2.160	2.170	2.010	2.010	1.981	24,000
2023-12-15	2.130	2.220	2.130	2.180	2.149	970,000
2023-12-14	2.080	2.180	2.080	2.130	2.099	330,000
2023-12-13	2.060	2.080	2.060	2.080	2.050	398,000
2023-12-12	2.060	2.080	2.040	2.050	2.020	134,000
2023-12-11	2.080	2.090	2.070	2.070	2.040	32,000
2023-12-08	2.070	2.070	2.060	2.060	2.030	92,000
2023-12-07	2.070	2.070	2.060	2.060	2.030	82,000
2023-12-06	2.080	2.110	2.050	2.070	2.040	534,000
2023-12-05	2.120	2.120	2.110	2.110	2.080	208,000
2023-12-04	2.190	2.190	2.100	2.120	2.089	374,000
2023-12-01	2.220	2.280	2.150	2.190	2.158	434,000
2023-11-30	2.060	2.290	2.060	2.210	2.178	2,518,000
2023-11-29	2.110	2.120	2.050	2.060	2.030	162,000
2023-11-28	2.010	2.130	2.010	2.110	2.080	612,000
2023-11-27	2.020	2.040	2.000	2.010	1.981	454,000
2023-11-24	2.010	2.020	2.000	2.020	1.991	384,000
2023-11-23	2.160	2.160	1.950	2.000	1.971	2,652,000
2023-11-22	2.180	2.250	2.180	2.180	2.149	12,720,000

← NewerPage 12 of 12 · 715 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.0234 HKD
2025-05-27	0.0049 HKD
2024-05-24	0.0030 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.