Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.550 | 5.740 | 5.530 | 5.630 | 5.023 | 16,024,600 |
| 2024-04-23 | 5.670 | 5.750 | 5.550 | 5.570 | 4.969 | 21,730,157 |
| 2024-04-22 | 5.940 | 5.940 | 5.700 | 5.720 | 5.103 | 27,899,246 |
| 2024-04-19 | 5.910 | 6.080 | 5.900 | 6.000 | 5.353 | 23,436,592 |
| 2024-04-18 | 5.960 | 6.110 | 5.930 | 5.950 | 5.308 | 32,733,394 |
| 2024-04-17 | 5.840 | 6.010 | 5.760 | 6.000 | 5.353 | 33,718,319 |
| 2024-04-16 | 5.800 | 6.100 | 5.780 | 5.840 | 5.210 | 48,294,777 |
| 2024-04-15 | 5.550 | 5.900 | 5.530 | 5.860 | 5.228 | 45,754,466 |
| 2024-04-12 | 5.600 | 5.650 | 5.510 | 5.540 | 4.943 | 12,463,000 |
| 2024-04-11 | 5.500 | 5.650 | 5.460 | 5.610 | 5.005 | 9,595,500 |
| 2024-04-10 | 5.600 | 5.630 | 5.500 | 5.540 | 4.943 | 9,785,621 |
| 2024-04-09 | 5.600 | 5.650 | 5.580 | 5.610 | 5.005 | 6,779,666 |
| 2024-04-08 | 5.640 | 5.700 | 5.600 | 5.600 | 4.996 | 10,297,356 |
| 2024-04-03 | 5.610 | 5.670 | 5.600 | 5.660 | 5.050 | 10,390,950 |
| 2024-04-02 | 5.590 | 5.640 | 5.560 | 5.620 | 5.014 | 11,285,871 |
| 2024-04-01 | 5.500 | 5.580 | 5.500 | 5.570 | 4.969 | 10,133,737 |
| 2024-03-29 | 5.460 | 5.520 | 5.450 | 5.520 | 4.925 | 3,346,139 |
| 2024-03-28 | 5.410 | 5.500 | 5.390 | 5.460 | 4.871 | 6,601,123 |
| 2024-03-27 | 5.540 | 5.580 | 5.420 | 5.430 | 4.844 | 7,262,100 |
| 2024-03-26 | 5.530 | 5.550 | 5.460 | 5.540 | 4.943 | 8,006,202 |
| 2024-03-25 | 5.530 | 5.610 | 5.520 | 5.530 | 4.934 | 7,221,902 |
| 2024-03-22 | 5.630 | 5.640 | 5.520 | 5.560 | 4.960 | 9,654,800 |
| 2024-03-21 | 5.660 | 5.670 | 5.610 | 5.650 | 5.041 | 8,944,900 |
| 2024-03-20 | 5.600 | 5.630 | 5.560 | 5.620 | 5.014 | 6,626,500 |
| 2024-03-19 | 5.640 | 5.660 | 5.580 | 5.590 | 4.987 | 8,553,457 |
| 2024-03-18 | 5.560 | 5.620 | 5.550 | 5.620 | 5.014 | 10,042,641 |
| 2024-03-15 | 5.520 | 5.550 | 5.490 | 5.550 | 4.952 | 6,510,441 |
| 2024-03-14 | 5.510 | 5.580 | 5.490 | 5.540 | 4.943 | 10,088,129 |
| 2024-03-13 | 5.550 | 5.570 | 5.500 | 5.520 | 4.925 | 7,473,900 |
| 2024-03-12 | 5.540 | 5.570 | 5.480 | 5.570 | 4.969 | 9,512,200 |
| 2024-03-11 | 5.480 | 5.550 | 5.470 | 5.540 | 4.943 | 8,122,651 |
| 2024-03-08 | 5.470 | 5.500 | 5.430 | 5.480 | 4.889 | 5,867,000 |
| 2024-03-07 | 5.470 | 5.550 | 5.460 | 5.470 | 4.880 | 7,836,024 |
| 2024-03-06 | 5.430 | 5.510 | 5.430 | 5.470 | 4.880 | 7,445,341 |
| 2024-03-05 | 5.540 | 5.540 | 5.440 | 5.460 | 4.871 | 9,422,654 |
| 2024-03-04 | 5.600 | 5.600 | 5.510 | 5.520 | 4.925 | 9,187,400 |
| 2024-03-01 | 5.610 | 5.640 | 5.560 | 5.600 | 4.996 | 8,702,100 |
| 2024-02-29 | 5.490 | 5.620 | 5.470 | 5.620 | 5.014 | 12,584,237 |
| 2024-02-28 | 5.570 | 5.740 | 5.530 | 5.530 | 4.934 | 20,592,420 |
| 2024-02-27 | 5.530 | 5.580 | 5.520 | 5.570 | 4.969 | 10,047,600 |
| 2024-02-26 | 5.630 | 5.670 | 5.530 | 5.540 | 4.943 | 13,279,477 |
| 2024-02-23 | 5.600 | 5.650 | 5.550 | 5.640 | 5.032 | 9,513,734 |
| 2024-02-22 | 5.590 | 5.630 | 5.540 | 5.590 | 4.987 | 8,913,702 |
| 2024-02-21 | 5.480 | 5.710 | 5.450 | 5.590 | 4.987 | 16,637,106 |
| 2024-02-20 | 5.520 | 5.530 | 5.440 | 5.520 | 4.925 | 9,776,364 |
| 2024-02-19 | 5.600 | 5.620 | 5.480 | 5.520 | 4.925 | 11,777,100 |
| 2024-02-08 | 5.440 | 5.620 | 5.430 | 5.560 | 4.960 | 16,848,971 |
| 2024-02-07 | 5.270 | 5.460 | 5.250 | 5.460 | 4.871 | 16,313,558 |
| 2024-02-06 | 4.890 | 5.340 | 4.840 | 5.270 | 4.702 | 16,843,024 |
| 2024-02-05 | 5.160 | 5.160 | 4.820 | 4.950 | 4.416 | 17,184,801 |
| 2024-02-02 | 5.260 | 5.410 | 5.050 | 5.160 | 4.604 | 13,936,400 |
| 2024-02-01 | 5.330 | 5.410 | 5.250 | 5.260 | 4.693 | 12,899,400 |
| 2024-01-31 | 5.500 | 5.580 | 5.360 | 5.370 | 4.791 | 10,256,600 |
| 2024-01-30 | 5.580 | 5.700 | 5.510 | 5.510 | 4.916 | 13,177,621 |
| 2024-01-29 | 5.620 | 5.710 | 5.540 | 5.630 | 5.023 | 19,224,700 |
| 2024-01-26 | 5.660 | 5.710 | 5.570 | 5.620 | 5.014 | 18,075,500 |
| 2024-01-25 | 5.270 | 5.630 | 5.240 | 5.630 | 5.023 | 23,396,102 |
| 2024-01-24 | 5.120 | 5.280 | 5.060 | 5.270 | 4.702 | 10,354,152 |
| 2024-01-23 | 5.070 | 5.130 | 5.010 | 5.120 | 4.568 | 6,845,002 |
| 2024-01-22 | 5.320 | 5.320 | 5.070 | 5.100 | 4.550 | 6,856,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.1870 CNY |
| 2025-12-24 | 0.0120 CNY |
| 2025-10-24 | 0.0230 CNY |
| 2025-07-17 | 0.1700 CNY |
| 2024-12-25 | 0.0100 CNY |
| 2024-10-23 | 0.0200 CNY |
| 2024-07-16 | 0.1800 CNY |
| 2023-06-29 | 0.1600 CNY |
| 2022-06-29 | 0.1250 CNY |
| 2021-07-02 | 0.1000 CNY |
| 2020-06-19 | 0.0800 CNY |
| 2019-06-20 | 0.0750 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.