Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SHE.VN stock page

Son Ha Development of Renewable Energy JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-0115,499.9915,499.9914,999.9914,999.998,012.82374
2022-05-3115,099.9915,099.9914,099.9914,099.997,532.054,306
2022-05-3014,899.9915,099.9913,799.9915,099.998,066.241,310
2022-05-2715,499.9915,499.9915,199.9915,199.998,119.65562
2022-05-2614,599.9914,599.9913,699.9914,099.997,532.054,643
2022-05-2513,699.9914,999.9913,699.9914,599.997,799.1468,515
2022-05-2413,699.9913,699.9913,699.9913,699.997,318.372,059
2022-05-2314,499.9914,499.9913,699.9913,799.997,371.797,862
2022-05-2013,799.9913,799.9913,799.9913,799.997,371.7910,670
2022-05-1913,999.9913,999.9913,499.9913,799.997,371.794,118
2022-05-1813,799.9914,199.9913,799.9913,999.997,478.6310,670
2022-05-1713,899.9913,899.9913,799.9913,799.997,371.799,547
2022-05-1612,999.9913,899.9912,999.9913,899.997,425.21936
2022-05-1313,899.9913,899.9912,699.9912,799.996,837.6011,981
2022-05-1214,099.9914,099.9913,999.9913,999.997,478.636,365
2022-05-1114,099.9914,899.9914,099.9914,899.997,959.401,685
2022-05-1012,799.9913,999.9912,799.9913,999.997,478.638,050
2022-05-0914,599.9914,599.9913,999.9913,999.997,478.638,237
2022-05-0614,799.9914,799.9913,999.9914,599.997,799.1411,045
2022-05-0515,199.9915,199.9914,799.9914,799.997,905.988,986
2022-05-0415,099.9915,099.9915,099.9915,099.998,066.2411,794
2022-04-2915,199.9915,199.9915,199.9915,199.998,119.652,434
2022-04-2815,099.9915,199.9915,099.9915,199.998,119.651,310
2022-04-2714,799.9914,799.9914,699.9914,799.997,905.982,246
2022-04-2614,499.9914,999.9914,199.9914,799.997,905.9825,272
2022-04-2515,699.9915,699.9915,699.9915,699.998,386.75187
2022-04-2215,299.9915,299.9915,299.9915,299.998,173.071,310
2022-04-2115,399.9915,399.9914,499.9915,099.998,066.2415,912
2022-04-2015,499.9915,599.9915,499.9915,499.998,279.919,922
2022-04-1915,899.9915,999.9915,599.9915,599.998,333.3313,478
2022-04-1815,999.9915,999.9914,999.9915,999.998,547.009,922
2022-04-1515,999.9916,499.9915,999.9916,199.998,653.848,050
2022-04-1416,199.9916,499.9915,499.9916,499.998,814.105,616
2022-04-1316,499.9916,499.9916,199.9916,199.998,653.848,424
2022-04-1216,799.9916,799.9916,199.9916,199.998,653.8414,040
2022-04-0816,699.9916,799.9916,499.9916,799.998,974.3625,834
2022-04-0716,799.9916,799.9916,499.9916,699.998,920.944,680
2022-04-0616,899.9916,899.9916,499.9916,799.998,974.3613,291
2022-04-0516,299.9916,899.9916,299.9916,899.999,027.7718,160
2022-04-0416,499.9916,599.9916,299.9916,299.998,707.2625,650
2022-04-0116,299.9916,299.9916,299.9916,299.998,707.264,493
2022-03-3116,099.9916,299.9916,099.9916,099.998,600.4213,667
2022-03-3016,399.9916,399.9916,099.9916,099.998,600.4214,789
2022-03-2916,499.9916,499.9916,299.9916,399.998,760.683,744
2022-03-2816,499.9916,599.9916,299.9916,499.998,814.1024,899
2022-03-2516,299.9916,499.9916,299.9916,499.998,814.10951
2022-03-2416,899.9917,499.9916,299.9916,299.998,707.2655,037
2022-03-2315,899.9916,499.9915,899.9916,499.998,814.1020,592
2022-03-2216,099.9916,199.9915,899.9915,899.998,493.599,360
2022-03-2115,999.9916,099.9915,999.9916,099.998,600.4211,045
2022-03-1816,299.9916,299.9915,999.9915,999.998,547.005,616
2022-03-1716,099.9916,199.9915,899.9916,199.998,653.849,847
2022-03-1616,199.9916,499.9916,199.9916,399.998,760.6813,344
2022-03-1515,499.9916,199.9915,499.9916,199.998,653.844,322
2022-03-1415,999.9915,999.9915,499.9915,499.998,279.913,669
2022-03-1116,499.9916,499.9915,999.9915,999.998,547.007,675
2022-03-1015,999.9916,499.9915,999.9915,999.998,547.0037,253
2022-03-0915,999.9915,999.9915,799.9915,899.998,493.5916,867
2022-03-0816,199.9916,699.9915,999.9915,999.998,547.0028,866
2022-03-0716,099.9916,199.9915,599.9916,199.998,653.8415,961
← NewerPage 18 of 20 · 1,171 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-02-24999.9992 VND
2020-07-161,299.9989 VND
2019-11-19999.9982 VND
2019-06-27999.9982 VND
2019-02-25999.9982 VND

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