Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.490	7.760	7.450	7.680	6.683	25,883,300
2023-01-30	7.460	7.510	7.380	7.470	6.500	23,310,398
2023-01-20	7.330	7.470	7.330	7.360	6.405	19,586,998
2023-01-19	7.470	7.480	7.190	7.310	6.361	23,347,088
2023-01-18	7.220	7.480	7.220	7.300	6.353	52,687,117
2023-01-17	6.850	6.940	6.840	6.880	5.987	8,185,200
2023-01-16	6.780	6.880	6.760	6.840	5.952	12,076,803
2023-01-13	6.760	6.820	6.740	6.790	5.909	7,095,607
2023-01-12	6.830	6.840	6.730	6.760	5.883	12,571,600
2023-01-11	6.860	6.930	6.830	6.850	5.961	10,693,900
2023-01-10	6.950	6.960	6.860	6.870	5.978	8,347,600
2023-01-09	6.960	7.000	6.920	6.940	6.039	9,783,902
2023-01-06	6.960	7.030	6.940	6.970	6.065	9,765,673
2023-01-05	6.980	6.990	6.920	6.970	6.065	7,836,414
2023-01-04	6.900	7.060	6.890	6.950	6.048	12,508,440
2023-01-03	6.840	6.940	6.820	6.930	6.031	7,510,900
2022-12-30	6.820	6.900	6.780	6.870	5.978	7,824,610
2022-12-29	6.900	6.930	6.770	6.800	5.917	13,998,727
2022-12-28	7.000	7.010	6.920	6.950	6.048	9,281,044
2022-12-27	6.890	7.110	6.890	7.030	6.118	15,804,765
2022-12-26	6.920	6.940	6.840	6.900	6.004	9,945,582
2022-12-23	6.970	7.010	6.840	6.890	5.996	8,006,600
2022-12-22	7.140	7.190	6.960	6.980	6.074	10,100,985
2022-12-21	7.200	7.210	7.100	7.110	6.187	6,335,491
2022-12-20	7.110	7.250	7.070	7.180	6.248	8,567,451
2022-12-19	7.320	7.340	7.120	7.150	6.222	15,475,217
2022-12-16	7.260	7.440	7.240	7.340	6.387	12,049,126
2022-12-15	7.310	7.360	7.270	7.300	6.353	9,571,967
2022-12-14	7.390	7.390	7.290	7.310	6.361	14,986,380
2022-12-13	7.350	7.460	7.270	7.430	6.466	13,915,344
2022-12-12	7.450	7.450	7.300	7.330	6.379	17,003,584
2022-12-09	7.450	7.520	7.400	7.470	6.500	12,812,064
2022-12-08	7.490	7.550	7.440	7.460	6.492	17,497,565
2022-12-07	7.510	7.570	7.440	7.480	6.509	20,052,151
2022-12-06	7.670	7.780	7.470	7.530	6.553	27,985,020
2022-12-05	7.490	7.780	7.460	7.680	6.683	31,554,892
2022-12-02	7.430	7.520	7.340	7.460	6.492	20,173,600
2022-12-01	7.550	7.580	7.410	7.440	6.474	23,944,800
2022-11-30	7.550	7.630	7.450	7.480	6.509	26,224,100
2022-11-29	7.500	7.560	7.340	7.500	6.527	36,401,251
2022-11-28	7.200	7.430	7.160	7.360	6.405	26,761,828
2022-11-25	7.230	7.350	7.200	7.270	6.326	22,437,380
2022-11-24	7.210	7.270	7.170	7.230	6.292	21,877,603
2022-11-23	7.140	7.370	7.120	7.260	6.318	35,686,798
2022-11-22	7.030	7.430	6.990	7.180	6.248	41,663,532
2022-11-21	7.000	7.000	6.890	6.980	6.074	10,814,488
2022-11-18	7.100	7.120	7.010	7.030	6.118	17,878,804
2022-11-17	7.130	7.170	7.050	7.100	6.178	17,167,270
2022-11-16	7.180	7.240	7.090	7.120	6.196	19,528,339
2022-11-15	7.090	7.210	7.080	7.200	6.266	25,028,465
2022-11-14	7.420	7.460	7.080	7.160	6.231	37,797,254
2022-11-11	7.100	7.460	7.050	7.340	6.387	57,591,681
2022-11-10	6.930	7.010	6.860	7.000	6.091	19,767,190
2022-11-09	7.050	7.110	6.850	6.990	6.083	39,761,244
2022-11-08	7.120	7.130	7.040	7.050	6.135	22,140,488
2022-11-07	7.100	7.140	7.010	7.130	6.205	35,267,866
2022-11-04	7.070	7.160	7.020	7.110	6.187	35,300,954
2022-11-03	7.020	7.140	6.980	7.130	6.205	33,012,211
2022-11-02	6.760	7.140	6.710	7.090	6.170	48,838,043
2022-11-01	6.770	7.000	6.600	6.850	5.961	58,974,950

← NewerPage 16 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.