Shanxi Installation Grp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 2.000 | 2.000 | 2.000 | 2.000 | 1.974 | 0 |
| 2024-11-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.974 | 0 |
| 2024-11-04 | 2.000 | 2.000 | 2.000 | 2.000 | 1.974 | 0 |
| 2024-11-01 | 2.080 | 2.080 | 2.000 | 2.000 | 1.974 | 4,000 |
| 2024-10-31 | 2.120 | 2.120 | 2.080 | 2.080 | 2.053 | 4,000 |
| 2024-10-30 | 2.130 | 2.210 | 2.130 | 2.210 | 2.181 | 14,000 |
| 2024-10-29 | 2.150 | 2.150 | 2.150 | 2.150 | 2.122 | 0 |
| 2024-10-28 | 2.160 | 2.160 | 2.150 | 2.150 | 2.122 | 38,000 |
| 2024-10-25 | 2.160 | 2.160 | 2.160 | 2.160 | 2.132 | 0 |
| 2024-10-24 | 2.160 | 2.160 | 2.160 | 2.160 | 2.132 | 8,000 |
| 2024-10-23 | 2.270 | 2.270 | 2.270 | 2.270 | 2.240 | 0 |
| 2024-10-22 | 2.280 | 2.280 | 2.280 | 2.280 | 2.250 | 0 |
| 2024-10-21 | 2.290 | 2.290 | 2.290 | 2.290 | 2.260 | 0 |
| 2024-10-18 | 2.240 | 2.300 | 2.240 | 2.300 | 2.270 | 10,000 |
| 2024-10-17 | 2.240 | 2.240 | 2.240 | 2.240 | 2.211 | 0 |
| 2024-10-16 | 2.240 | 2.240 | 2.240 | 2.240 | 2.211 | 0 |
| 2024-10-15 | 2.160 | 2.240 | 2.160 | 2.240 | 2.211 | 30,000 |
| 2024-10-14 | 2.150 | 2.190 | 2.150 | 2.190 | 2.161 | 6,000 |
| 2024-10-10 | 2.120 | 2.120 | 2.080 | 2.080 | 2.053 | 4,000 |
| 2024-10-09 | 2.120 | 2.120 | 2.120 | 2.120 | 2.092 | 2,000 |
| 2024-10-08 | 2.260 | 2.300 | 2.140 | 2.140 | 2.112 | 6,000 |
| 2024-10-07 | 2.170 | 2.260 | 2.170 | 2.260 | 2.231 | 6,000 |
| 2024-10-04 | 2.020 | 2.200 | 2.020 | 2.170 | 2.142 | 26,000 |
| 2024-10-03 | 2.000 | 2.180 | 1.960 | 2.080 | 2.053 | 854,000 |
| 2024-10-02 | 2.020 | 2.100 | 2.010 | 2.100 | 2.073 | 22,000 |
| 2024-09-30 | 1.930 | 2.050 | 1.930 | 2.030 | 2.004 | 46,000 |
| 2024-09-27 | 1.940 | 1.940 | 1.940 | 1.940 | 1.915 | 2,000 |
| 2024-09-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.925 | 0 |
| 2024-09-25 | 1.900 | 1.950 | 1.900 | 1.950 | 1.925 | 4,000 |
| 2024-09-24 | 1.840 | 1.900 | 1.840 | 1.900 | 1.875 | 6,000 |
| 2024-09-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.875 | 0 |
| 2024-09-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.875 | 0 |
| 2024-09-19 | 1.850 | 1.940 | 1.850 | 1.940 | 1.915 | 4,000 |
| 2024-09-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.826 | 0 |
| 2024-09-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.826 | 2,000 |
| 2024-09-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.954 | 2,000 |
| 2024-09-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.964 | 2,000 |
| 2024-09-11 | 2.000 | 2.000 | 2.000 | 2.000 | 1.974 | 0 |
| 2024-09-10 | 2.000 | 2.000 | 2.000 | 2.000 | 1.974 | 0 |
| 2024-09-09 | 1.980 | 2.020 | 1.980 | 2.000 | 1.974 | 12,000 |
| 2024-09-05 | 1.820 | 1.820 | 1.820 | 1.820 | 1.796 | 2,000 |
| 2024-09-04 | 2.010 | 2.010 | 2.010 | 2.010 | 1.984 | 0 |
| 2024-09-03 | 2.010 | 2.010 | 2.010 | 2.010 | 1.984 | 0 |
| 2024-09-02 | 2.020 | 2.020 | 2.020 | 2.020 | 1.994 | 2,000 |
| 2024-08-30 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-29 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-28 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-27 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-26 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-23 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-22 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-21 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-20 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-19 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-16 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-15 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-14 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-13 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 0 |
| 2024-08-12 | 2.030 | 2.030 | 2.030 | 2.030 | 2.004 | 2,000 |
| 2024-08-09 | 2.040 | 2.040 | 2.040 | 2.040 | 2.013 | 0 |
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.