Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	7.020	7.390	7.010	7.010	6.100	12,747,200
2022-10-28	8.050	8.070	7.790	7.790	6.779	21,386,326
2022-10-27	8.640	8.690	8.500	8.650	7.527	12,535,348
2022-10-26	8.780	8.800	8.570	8.640	7.519	17,896,874
2022-10-25	8.610	8.810	8.530	8.780	7.640	19,825,035
2022-10-24	8.550	8.870	8.480	8.610	7.492	19,039,063
2022-10-21	8.370	8.690	8.350	8.600	7.484	22,015,093
2022-10-20	8.460	8.480	8.270	8.300	7.223	11,371,176
2022-10-19	8.510	8.630	8.450	8.490	7.388	15,068,522
2022-10-18	8.690	8.690	8.440	8.470	7.371	12,666,958
2022-10-17	8.400	8.650	8.360	8.590	7.475	14,446,141
2022-10-14	8.190	8.710	8.180	8.490	7.388	26,369,345
2022-10-13	8.290	8.330	8.100	8.150	7.092	15,497,297
2022-10-12	8.280	8.330	8.020	8.330	7.249	12,604,960
2022-10-11	8.360	8.360	8.130	8.230	7.162	10,655,109
2022-10-10	8.300	8.610	8.230	8.270	7.197	15,273,400
2022-09-30	8.210	8.440	8.130	8.360	7.275	13,836,140
2022-09-29	8.320	8.370	8.170	8.200	7.136	11,208,900
2022-09-28	8.440	8.460	8.220	8.220	7.153	13,041,027
2022-09-27	8.120	8.450	7.950	8.390	7.301	18,905,666
2022-09-26	8.350	8.420	8.100	8.150	7.092	13,955,289
2022-09-23	8.390	8.590	8.320	8.430	7.336	16,522,704
2022-09-22	8.510	8.650	8.340	8.350	7.266	16,238,527
2022-09-21	8.410	8.690	8.200	8.620	7.501	17,221,874
2022-09-20	8.730	8.790	8.410	8.440	7.345	14,927,292
2022-09-19	8.740	8.840	8.450	8.600	7.484	14,801,259
2022-09-16	9.120	9.200	8.830	8.830	7.684	15,187,219
2022-09-15	9.230	9.270	8.830	9.220	8.023	19,264,336
2022-09-14	9.280	9.350	9.050	9.170	7.980	23,688,226
2022-09-13	9.180	9.520	9.120	9.450	8.223	37,212,099
2022-09-09	9.210	9.420	9.130	9.180	7.989	23,431,100
2022-09-08	8.940	9.270	8.850	9.150	7.962	36,087,844
2022-09-07	9.010	9.020	8.800	8.850	7.701	24,701,055
2022-09-06	9.160	9.230	8.810	9.110	7.928	35,826,577
2022-09-05	9.160	9.390	9.110	9.170	7.980	25,771,849
2022-09-02	9.330	9.390	9.050	9.230	8.032	30,040,486
2022-09-01	9.050	9.580	9.000	9.330	8.119	51,687,541
2022-08-31	8.730	9.250	8.570	9.070	7.893	42,800,741
2022-08-30	9.060	9.150	8.790	8.830	7.684	24,528,277
2022-08-29	8.550	8.950	8.410	8.790	7.649	24,829,715
2022-08-26	8.890	8.890	8.580	8.700	7.571	31,699,533
2022-08-25	8.500	9.160	8.500	9.000	7.832	62,263,639
2022-08-24	8.260	8.490	8.220	8.410	7.318	35,154,826
2022-08-23	8.190	8.350	8.100	8.290	7.214	25,222,444
2022-08-22	8.070	8.200	8.020	8.190	7.127	15,162,100
2022-08-19	8.090	8.180	8.050	8.110	7.057	13,768,600
2022-08-18	8.200	8.210	8.080	8.110	7.057	17,539,600
2022-08-17	8.260	8.310	8.160	8.240	7.171	16,691,223
2022-08-16	8.220	8.480	8.220	8.260	7.188	27,111,342
2022-08-15	8.200	8.260	8.120	8.160	7.101	15,734,966
2022-08-12	8.180	8.270	8.090	8.230	7.162	21,577,829
2022-08-11	8.120	8.300	8.110	8.190	7.127	29,414,669
2022-08-10	8.210	8.270	8.050	8.100	7.049	21,685,628
2022-08-09	8.150	8.330	8.050	8.270	7.197	21,805,156
2022-08-08	8.090	8.250	8.060	8.150	7.092	20,039,033
2022-08-05	8.250	8.260	7.960	8.140	7.084	28,341,378
2022-08-04	8.100	8.400	8.020	8.240	7.171	34,005,276
2022-08-03	8.140	8.360	7.980	8.070	7.023	40,569,585
2022-08-02	9.000	9.000	8.230	8.250	7.179	68,913,143
2022-08-01	9.620	9.650	8.880	9.140	7.954	60,927,386

← NewerPage 17 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.