Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	9.620	9.650	8.880	9.140	7.954	60,927,386
2022-07-29	10.210	10.210	9.680	9.700	8.441	36,645,487
2022-07-28	10.200	10.320	10.110	10.220	8.894	14,750,850
2022-07-27	10.370	10.400	10.080	10.210	8.885	20,380,807
2022-07-26	10.120	10.520	9.950	10.420	9.068	29,024,004
2022-07-25	10.110	10.350	9.800	10.180	8.859	33,763,404
2022-07-22	10.080	10.190	9.900	10.150	8.833	27,557,984
2022-07-21	10.270	10.510	10.020	10.040	8.737	31,216,513
2022-07-20	10.610	10.650	10.320	10.390	9.041	19,267,879
2022-07-19	10.690	10.770	10.310	10.530	9.163	30,668,469
2022-07-18	10.550	10.920	10.440	10.720	9.329	33,663,816
2022-07-15	10.810	10.960	10.510	10.550	9.181	37,711,970
2022-07-14	10.960	11.380	10.410	11.170	9.720	75,631,156
2022-07-13	11.750	11.870	11.020	11.070	9.633	89,550,191
2022-07-12	10.580	11.860	10.530	11.680	10.164	88,811,609
2022-07-11	10.090	11.000	9.900	10.780	9.381	69,344,061
2022-07-08	9.800	10.360	9.770	10.030	8.728	45,036,421
2022-07-07	9.720	9.830	9.580	9.680	8.424	18,249,156
2022-07-06	10.100	10.100	9.620	9.800	8.528	31,075,704
2022-07-05	9.950	10.180	9.760	10.160	8.841	41,434,127
2022-07-04	9.850	10.050	9.720	9.970	8.676	29,648,626
2022-07-01	9.800	10.200	9.590	9.850	8.572	53,753,376
2022-06-30	9.780	9.850	9.500	9.660	8.406	37,395,541
2022-06-29	9.390	10.060	9.360	9.890	8.606	60,904,962
2022-06-28	9.610	9.650	9.360	9.480	8.141	31,848,228
2022-06-27	9.690	9.810	9.590	9.620	8.261	36,401,529
2022-06-24	9.780	9.800	9.360	9.730	8.356	43,921,042
2022-06-23	9.590	9.790	9.420	9.770	8.390	28,257,131
2022-06-22	10.000	10.100	9.640	9.660	8.295	28,847,501
2022-06-21	10.150	10.360	9.930	10.000	8.587	35,729,020
2022-06-20	10.050	10.260	9.840	10.150	8.716	36,964,344
2022-06-17	9.980	10.090	9.740	10.050	8.630	31,773,254
2022-06-16	10.140	10.700	9.940	10.000	8.587	66,445,212
2022-06-15	9.320	10.410	9.300	10.410	8.939	68,975,694
2022-06-14	9.320	9.610	9.210	9.460	8.124	25,192,229
2022-06-13	9.780	9.950	9.250	9.390	8.064	38,263,844
2022-06-10	9.780	10.080	9.780	9.880	8.484	35,001,336
2022-06-09	9.220	10.130	9.210	10.080	8.656	56,494,913
2022-06-08	9.450	9.590	9.130	9.310	7.995	32,160,976
2022-06-07	9.320	9.500	9.220	9.500	8.158	33,867,238
2022-06-06	9.410	9.540	9.200	9.350	8.029	39,926,218
2022-06-02	9.660	9.750	9.500	9.540	8.192	17,323,546
2022-06-01	9.710	9.850	9.430	9.550	8.201	20,639,304
2022-05-31	9.940	9.980	9.370	9.790	8.407	43,646,136
2022-05-30	10.090	10.270	9.820	9.920	8.519	31,100,308
2022-05-27	9.800	10.310	9.700	10.150	8.716	43,173,418
2022-05-26	10.030	10.200	9.740	9.870	8.476	47,730,978
2022-05-25	9.100	9.880	9.030	9.830	8.441	42,714,233
2022-05-24	9.610	9.720	9.080	9.100	7.815	31,681,625
2022-05-23	9.630	9.680	9.490	9.520	8.175	27,766,814
2022-05-20	9.910	10.000	9.630	9.760	8.381	33,119,174
2022-05-19	9.310	10.000	9.210	9.910	8.510	52,196,869
2022-05-18	10.050	10.110	9.450	9.480	8.141	51,800,732
2022-05-17	9.810	10.230	9.080	10.220	8.776	75,366,670
2022-05-16	10.230	10.350	9.910	9.970	8.562	34,301,380
2022-05-13	10.080	10.390	9.900	10.200	8.759	44,730,149
2022-05-12	10.320	10.440	9.890	10.210	8.768	65,680,548
2022-05-11	10.750	11.070	10.250	10.440	8.965	105,874,431
2022-05-10	10.010	11.240	9.960	10.790	9.266	102,030,726
2022-05-09	10.250	10.470	10.030	10.410	8.939	75,609,033

← NewerPage 18 of 21 · 1,216 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.