Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.280	7.570	7.050	7.400	6.440	24,233,540
2023-04-25	7.580	7.690	7.170	7.300	6.353	46,487,766
2023-04-24	8.010	8.090	7.910	7.970	6.936	16,769,457
2023-04-21	8.060	8.190	8.010	8.010	6.970	19,051,976
2023-04-20	8.080	8.110	7.910	8.070	7.023	18,556,900
2023-04-19	8.150	8.230	8.040	8.050	7.005	16,799,318
2023-04-18	8.070	8.310	8.070	8.190	7.127	21,633,255
2023-04-17	7.920	8.170	7.860	8.090	7.040	22,806,655
2023-04-14	7.800	7.960	7.740	7.920	6.892	17,092,313
2023-04-13	7.790	7.860	7.750	7.800	6.788	11,269,436
2023-04-12	7.650	7.880	7.610	7.790	6.779	18,875,199
2023-04-11	7.460	7.700	7.440	7.670	6.675	19,311,780
2023-04-10	7.490	7.550	7.390	7.510	6.535	17,081,421
2023-04-07	7.510	7.550	7.420	7.450	6.483	8,570,516
2023-04-06	7.550	7.640	7.470	7.490	6.518	10,486,900
2023-04-04	7.480	7.660	7.460	7.580	6.596	22,163,033
2023-04-03	7.460	7.550	7.430	7.480	6.509	12,268,003
2023-03-31	7.280	7.570	7.270	7.460	6.492	22,326,674
2023-03-30	7.190	7.320	7.160	7.310	6.361	13,058,969
2023-03-29	7.290	7.320	7.150	7.190	6.257	14,340,619
2023-03-28	7.330	7.400	7.280	7.300	6.353	12,706,298
2023-03-27	7.400	7.440	7.320	7.330	6.379	19,495,081
2023-03-24	7.660	7.750	7.430	7.460	6.492	53,710,947
2023-03-23	8.120	8.190	7.950	8.110	7.057	46,419,650
2023-03-22	8.200	8.260	8.060	8.120	7.066	30,434,741
2023-03-21	8.050	8.140	7.960	8.060	7.014	12,638,553
2023-03-20	8.190	8.340	8.020	8.030	6.988	23,015,787
2023-03-17	8.140	8.300	8.100	8.140	7.084	27,362,800
2023-03-16	8.180	8.230	8.050	8.070	7.023	13,240,900
2023-03-15	7.950	8.260	7.910	8.200	7.136	19,438,007
2023-03-14	8.010	8.100	7.840	7.900	6.875	13,929,871
2023-03-13	7.860	8.100	7.850	8.100	7.049	13,790,259
2023-03-10	8.030	8.110	7.860	7.860	6.840	14,514,500
2023-03-09	8.200	8.230	8.050	8.070	7.023	10,920,483
2023-03-08	8.150	8.230	8.080	8.190	7.127	7,881,055
2023-03-07	8.220	8.480	8.170	8.170	7.110	18,102,325
2023-03-06	8.440	8.480	8.200	8.280	7.205	19,960,173
2023-03-03	8.240	8.480	8.240	8.390	7.301	16,227,866
2023-03-02	8.130	8.470	8.110	8.270	7.197	20,529,468
2023-03-01	8.090	8.150	8.030	8.140	7.084	8,607,983
2023-02-28	8.030	8.090	7.980	8.090	7.040	6,145,362
2023-02-27	8.070	8.090	8.000	8.020	6.979	7,801,341
2023-02-24	8.140	8.170	8.030	8.080	7.031	8,301,219
2023-02-23	8.250	8.300	8.100	8.150	7.092	13,541,510
2023-02-22	8.170	8.200	8.120	8.180	7.118	10,563,750
2023-02-21	8.290	8.300	8.100	8.180	7.118	18,261,938
2023-02-20	7.930	8.150	7.860	8.120	7.066	14,944,900
2023-02-17	7.900	8.010	7.870	7.880	6.857	11,833,500
2023-02-16	8.080	8.230	7.830	7.920	6.892	20,544,900
2023-02-15	8.090	8.140	8.050	8.090	7.040	9,228,612
2023-02-14	8.170	8.240	8.060	8.110	7.057	13,114,094
2023-02-13	8.240	8.280	8.090	8.160	7.101	20,727,866
2023-02-10	7.710	8.230	7.700	8.180	7.118	44,133,069
2023-02-09	7.640	7.750	7.620	7.730	6.727	10,419,800
2023-02-08	7.740	7.760	7.620	7.640	6.648	10,416,852
2023-02-07	7.690	7.750	7.660	7.740	6.735	11,137,883
2023-02-06	7.690	7.750	7.620	7.680	6.683	11,027,377
2023-02-03	7.860	7.870	7.680	7.760	6.753	17,208,098
2023-02-02	7.830	7.920	7.780	7.870	6.849	15,727,117
2023-02-01	7.690	7.840	7.620	7.820	6.805	21,393,300

← NewerPage 15 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.