Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.680	6.750	6.650	6.740	6.013	12,704,514
2023-07-25	6.560	6.650	6.540	6.650	5.933	12,600,900
2023-07-24	6.500	6.560	6.470	6.530	5.826	8,246,490
2023-07-21	6.490	6.500	6.460	6.490	5.790	5,943,300
2023-07-20	6.550	6.560	6.450	6.500	5.799	8,407,490
2023-07-19	6.570	6.570	6.510	6.540	5.835	4,452,290
2023-07-18	6.530	6.580	6.510	6.570	5.862	5,384,687
2023-07-17	6.510	6.580	6.470	6.580	5.870	5,723,320
2023-07-14	6.480	6.590	6.450	6.550	5.844	12,585,963
2023-07-13	6.440	6.470	6.420	6.460	5.763	5,198,763
2023-07-12	6.460	6.480	6.410	6.430	5.737	5,958,606
2023-07-11	6.460	6.490	6.440	6.470	5.772	5,021,332
2023-07-10	6.450	6.480	6.430	6.450	5.755	4,615,800
2023-07-07	6.410	6.450	6.390	6.440	5.746	4,738,500
2023-07-06	6.430	6.450	6.400	6.410	5.719	5,409,800
2023-07-05	6.480	6.540	6.400	6.450	5.755	7,832,900
2023-07-04	6.530	6.530	6.430	6.470	5.772	8,853,353
2023-07-03	6.420	6.530	6.420	6.510	5.808	8,762,800
2023-06-30	6.360	6.420	6.340	6.420	5.728	6,007,100
2023-06-29	6.390	6.390	6.340	6.360	5.674	5,548,896
2023-06-28	6.510	6.530	6.430	6.500	5.656	6,498,123
2023-06-27	6.370	6.540	6.370	6.530	5.682	8,485,623
2023-06-26	6.500	6.500	6.340	6.370	5.543	11,052,300
2023-06-21	6.520	6.600	6.500	6.520	5.674	9,174,742
2023-06-20	6.650	6.660	6.550	6.560	5.709	11,346,182
2023-06-19	6.890	6.920	6.630	6.660	5.796	32,008,792
2023-06-16	6.850	6.980	6.850	6.920	6.022	17,303,667
2023-06-15	6.860	6.880	6.790	6.840	5.952	17,158,361
2023-06-14	6.950	6.980	6.860	6.860	5.970	14,403,439
2023-06-13	6.970	7.020	6.930	6.960	6.057	7,734,826
2023-06-12	6.960	7.000	6.890	6.990	6.083	8,051,890
2023-06-09	7.000	7.040	6.940	6.970	6.065	8,245,251
2023-06-08	6.910	7.030	6.870	7.010	6.100	12,027,800
2023-06-07	6.930	6.970	6.860	6.900	6.004	8,249,700
2023-06-06	6.990	7.030	6.920	6.940	6.039	11,589,876
2023-06-05	6.980	7.020	6.920	6.940	6.039	9,864,885
2023-06-02	6.870	6.950	6.870	6.940	6.039	9,640,300
2023-06-01	6.940	6.950	6.790	6.860	5.970	14,704,162
2023-05-31	6.980	7.000	6.900	6.950	6.048	9,227,439
2023-05-30	6.830	7.030	6.800	6.990	6.083	17,285,384
2023-05-29	6.900	6.920	6.820	6.830	5.944	9,421,144
2023-05-26	6.880	6.920	6.810	6.910	6.013	10,773,684
2023-05-25	6.850	6.870	6.770	6.820	5.935	10,896,027
2023-05-24	6.940	6.950	6.820	6.870	5.978	13,968,556
2023-05-23	7.020	7.040	6.940	6.960	6.057	12,441,789
2023-05-22	7.030	7.030	6.970	7.020	6.109	13,145,400
2023-05-19	7.150	7.160	6.980	7.030	6.118	18,414,200
2023-05-18	7.220	7.230	7.130	7.150	6.222	14,021,840
2023-05-17	7.200	7.270	7.160	7.220	6.283	13,921,250
2023-05-16	7.370	7.370	7.210	7.230	6.292	14,020,267
2023-05-15	7.470	7.510	7.210	7.360	6.405	18,391,905
2023-05-12	7.680	7.710	7.460	7.460	6.492	11,162,780
2023-05-11	7.720	7.760	7.630	7.640	6.648	10,078,490
2023-05-10	7.860	7.930	7.680	7.720	6.718	14,485,713
2023-05-09	8.050	8.110	7.870	7.890	6.866	22,208,364
2023-05-08	7.870	8.150	7.850	8.040	6.996	28,209,777
2023-05-05	7.820	7.920	7.690	7.830	6.814	15,535,670
2023-05-04	7.760	7.840	7.680	7.830	6.814	16,353,293
2023-04-28	7.520	7.780	7.430	7.750	6.744	22,081,240
2023-04-27	7.440	7.590	7.380	7.510	6.535	21,814,062

← NewerPage 14 of 21 · 1,215 trading daysOlder →

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.