Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.110	10.450	9.780	9.910	8.510	66,384,970
2022-05-05	10.420	10.820	10.210	10.570	9.077	97,802,067
2022-04-29	10.700	10.830	9.950	10.500	9.017	119,410,226
2022-04-28	10.500	11.410	10.160	10.880	9.343	165,575,959
2022-04-27	10.000	10.370	9.810	10.370	8.905	77,545,772
2022-04-26	8.470	9.430	8.430	9.430	8.098	58,789,473
2022-04-25	8.420	8.940	8.350	8.570	7.359	34,381,843
2022-04-22	8.010	8.670	7.930	8.540	7.334	26,007,535
2022-04-21	8.610	8.700	8.050	8.090	6.947	27,427,494
2022-04-20	9.190	9.300	8.520	8.620	7.402	36,148,083
2022-04-19	8.830	9.320	8.810	9.250	7.943	27,636,128
2022-04-18	8.940	9.290	8.680	8.860	7.608	28,665,273
2022-04-15	9.210	9.280	8.940	9.020	7.746	31,937,332
2022-04-14	9.040	9.560	8.760	9.300	7.986	47,046,277
2022-04-13	9.220	9.510	8.850	9.020	7.746	60,384,765
2022-04-12	9.820	10.000	9.330	9.500	8.158	79,275,135
2022-04-11	9.500	10.200	9.280	10.150	8.716	88,569,976
2022-04-08	8.780	9.530	8.780	9.270	7.960	57,288,956
2022-04-07	8.930	9.160	8.640	8.660	7.437	28,523,913
2022-04-06	8.380	9.060	8.350	8.920	7.660	37,354,894
2022-04-01	8.540	8.610	8.370	8.430	7.239	18,543,174
2022-03-31	8.620	8.860	8.480	8.540	7.334	24,259,448
2022-03-30	8.500	8.790	8.420	8.690	7.462	33,483,647
2022-03-29	8.410	8.570	8.190	8.570	7.359	32,226,419
2022-03-28	8.000	8.430	7.890	8.350	7.170	25,018,620
2022-03-25	8.030	8.230	7.940	8.040	6.904	16,501,983
2022-03-24	8.160	8.300	7.970	8.090	6.947	22,830,898
2022-03-23	8.020	8.480	7.910	8.210	7.050	36,734,526
2022-03-22	8.060	8.160	7.900	8.070	6.930	21,155,233
2022-03-21	8.000	8.320	7.910	8.100	6.956	31,568,055
2022-03-18	7.560	8.050	7.520	8.010	6.878	33,904,964
2022-03-17	7.790	8.030	7.570	7.630	6.552	33,259,536
2022-03-16	7.710	7.830	7.340	7.700	6.612	29,838,574
2022-03-15	8.060	8.140	7.550	7.550	6.483	40,581,198
2022-03-14	8.270	8.540	8.130	8.130	6.982	27,222,364
2022-03-11	8.380	8.480	8.050	8.230	7.067	36,174,132
2022-03-10	8.990	9.000	8.500	8.550	7.342	45,023,701
2022-03-09	8.410	8.810	8.200	8.770	7.531	44,093,965
2022-03-08	8.520	8.750	8.320	8.500	7.299	40,713,482
2022-03-07	8.280	8.840	8.220	8.660	7.437	60,026,255
2022-03-04	8.300	8.490	8.110	8.320	7.145	33,216,849
2022-03-03	8.310	8.600	8.220	8.350	7.170	47,035,752
2022-03-02	8.400	8.400	8.200	8.260	7.093	28,627,197
2022-03-01	8.070	8.300	8.000	8.260	7.093	53,034,762
2022-02-28	8.030	8.080	7.710	7.990	6.861	40,173,300
2022-02-25	8.020	8.400	7.810	7.880	6.767	59,959,354
2022-02-24	8.230	8.320	7.880	7.970	6.844	44,351,342
2022-02-23	8.740	8.830	8.210	8.330	7.153	69,666,747
2022-02-22	8.900	9.130	8.620	8.780	7.540	41,584,208
2022-02-21	9.100	9.180	8.960	9.070	7.789	35,118,676
2022-02-18	8.710	9.400	8.650	9.130	7.840	55,763,113
2022-02-17	8.920	9.000	8.650	8.820	7.574	38,966,600
2022-02-16	8.770	9.080	8.720	8.920	7.660	47,981,701
2022-02-15	9.200	9.220	8.580	8.770	7.531	61,361,764
2022-02-14	9.160	9.470	9.000	9.200	7.900	48,207,036
2022-02-11	9.100	9.370	8.940	9.330	8.012	64,970,332
2022-02-10	9.160	9.540	8.880	9.400	8.072	94,063,480
2022-02-09	9.440	9.710	9.110	9.310	7.995	95,540,928
2022-02-08	9.990	10.140	9.350	9.630	8.270	117,021,480
2022-02-07	8.500	9.220	8.450	9.220	7.918	45,512,356

← NewerPage 19 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.