Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.320 | 5.380 | 5.290 | 5.320 | 4.746 | 4,915,768 |
| 2024-01-18 | 5.380 | 5.400 | 5.190 | 5.340 | 4.764 | 10,939,505 |
| 2024-01-17 | 5.440 | 5.480 | 5.400 | 5.410 | 4.827 | 4,287,915 |
| 2024-01-16 | 5.480 | 5.520 | 5.420 | 5.480 | 4.889 | 5,327,613 |
| 2024-01-15 | 5.490 | 5.520 | 5.430 | 5.500 | 4.907 | 5,088,350 |
| 2024-01-12 | 5.430 | 5.560 | 5.430 | 5.490 | 4.898 | 6,847,914 |
| 2024-01-11 | 5.430 | 5.460 | 5.380 | 5.460 | 4.871 | 8,274,798 |
| 2024-01-10 | 5.470 | 5.500 | 5.430 | 5.450 | 4.862 | 4,914,560 |
| 2024-01-09 | 5.460 | 5.490 | 5.420 | 5.460 | 4.871 | 5,065,416 |
| 2024-01-08 | 5.540 | 5.560 | 5.450 | 5.450 | 4.862 | 7,574,700 |
| 2024-01-05 | 5.600 | 5.670 | 5.530 | 5.550 | 4.952 | 15,493,800 |
| 2024-01-04 | 5.660 | 5.660 | 5.560 | 5.590 | 4.987 | 7,185,300 |
| 2024-01-03 | 5.600 | 5.670 | 5.600 | 5.640 | 5.032 | 8,116,893 |
| 2024-01-02 | 5.660 | 5.690 | 5.590 | 5.620 | 5.014 | 9,915,700 |
| 2023-12-29 | 5.600 | 5.660 | 5.600 | 5.640 | 5.032 | 2,888,700 |
| 2023-12-28 | 5.500 | 5.640 | 5.490 | 5.620 | 5.014 | 5,193,900 |
| 2023-12-27 | 5.510 | 5.530 | 5.450 | 5.530 | 4.934 | 3,151,700 |
| 2023-12-26 | 5.520 | 5.540 | 5.490 | 5.500 | 4.907 | 3,511,572 |
| 2023-12-25 | 5.590 | 5.590 | 5.500 | 5.530 | 4.934 | 3,759,300 |
| 2023-12-22 | 5.610 | 5.650 | 5.560 | 5.580 | 4.978 | 6,043,703 |
| 2023-12-21 | 5.580 | 5.620 | 5.520 | 5.600 | 4.996 | 5,447,163 |
| 2023-12-20 | 5.650 | 5.680 | 5.600 | 5.610 | 5.005 | 4,475,545 |
| 2023-12-19 | 5.670 | 5.690 | 5.600 | 5.640 | 5.032 | 5,088,345 |
| 2023-12-18 | 5.740 | 5.750 | 5.670 | 5.690 | 5.076 | 5,329,600 |
| 2023-12-15 | 5.750 | 5.800 | 5.730 | 5.740 | 5.121 | 5,210,366 |
| 2023-12-14 | 5.730 | 5.780 | 5.730 | 5.750 | 5.130 | 4,720,400 |
| 2023-12-13 | 5.750 | 5.760 | 5.720 | 5.730 | 5.112 | 4,128,200 |
| 2023-12-12 | 5.730 | 5.750 | 5.700 | 5.750 | 5.130 | 3,809,200 |
| 2023-12-11 | 5.700 | 5.750 | 5.620 | 5.740 | 5.121 | 6,219,600 |
| 2023-12-08 | 5.760 | 5.780 | 5.700 | 5.710 | 5.094 | 4,969,984 |
| 2023-12-07 | 5.730 | 5.750 | 5.710 | 5.750 | 5.130 | 5,184,800 |
| 2023-12-06 | 5.730 | 5.760 | 5.680 | 5.730 | 5.112 | 5,076,933 |
| 2023-12-05 | 5.860 | 5.860 | 5.730 | 5.740 | 5.121 | 12,949,061 |
| 2023-12-04 | 5.790 | 6.030 | 5.770 | 5.900 | 5.264 | 20,277,587 |
| 2023-12-01 | 5.720 | 5.770 | 5.690 | 5.750 | 5.130 | 5,849,900 |
| 2023-11-30 | 5.730 | 5.750 | 5.690 | 5.700 | 5.085 | 5,581,788 |
| 2023-11-29 | 5.770 | 5.790 | 5.720 | 5.740 | 5.121 | 4,682,800 |
| 2023-11-28 | 5.770 | 5.790 | 5.730 | 5.790 | 5.166 | 5,054,357 |
| 2023-11-27 | 5.830 | 5.830 | 5.750 | 5.770 | 5.148 | 6,645,400 |
| 2023-11-24 | 5.840 | 5.860 | 5.810 | 5.830 | 5.201 | 4,874,849 |
| 2023-11-23 | 5.810 | 5.850 | 5.790 | 5.840 | 5.210 | 6,421,100 |
| 2023-11-22 | 5.860 | 5.860 | 5.820 | 5.820 | 5.192 | 5,846,800 |
| 2023-11-21 | 5.850 | 5.910 | 5.850 | 5.860 | 5.228 | 11,136,833 |
| 2023-11-20 | 5.820 | 5.860 | 5.810 | 5.850 | 5.219 | 8,161,779 |
| 2023-11-17 | 5.840 | 5.840 | 5.810 | 5.820 | 5.192 | 5,981,295 |
| 2023-11-16 | 5.870 | 5.880 | 5.840 | 5.840 | 5.210 | 5,659,600 |
| 2023-11-15 | 5.890 | 5.920 | 5.860 | 5.870 | 5.237 | 8,076,384 |
| 2023-11-14 | 5.850 | 5.880 | 5.840 | 5.870 | 5.237 | 6,156,182 |
| 2023-11-13 | 5.850 | 5.870 | 5.820 | 5.870 | 5.237 | 7,540,866 |
| 2023-11-10 | 5.880 | 5.880 | 5.780 | 5.850 | 5.219 | 8,135,002 |
| 2023-11-09 | 5.860 | 5.910 | 5.850 | 5.870 | 5.237 | 7,987,408 |
| 2023-11-08 | 5.880 | 5.880 | 5.840 | 5.860 | 5.228 | 6,727,860 |
| 2023-11-07 | 5.890 | 5.890 | 5.840 | 5.880 | 5.246 | 9,662,073 |
| 2023-11-06 | 5.840 | 5.890 | 5.820 | 5.890 | 5.255 | 11,798,077 |
| 2023-11-03 | 5.820 | 5.850 | 5.810 | 5.820 | 5.192 | 7,994,650 |
| 2023-11-02 | 5.820 | 5.860 | 5.810 | 5.810 | 5.184 | 7,563,750 |
| 2023-11-01 | 5.840 | 5.840 | 5.800 | 5.830 | 5.201 | 7,071,100 |
| 2023-10-31 | 5.860 | 5.870 | 5.800 | 5.830 | 5.201 | 12,122,312 |
| 2023-10-30 | 5.960 | 5.970 | 5.850 | 5.890 | 5.255 | 27,791,809 |
| 2023-10-27 | 5.980 | 6.050 | 5.700 | 6.020 | 5.371 | 27,691,282 |
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.