Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5.070 | 5.090 | 5.010 | 5.060 | 5.060 | 7,489,500 |
| 2026-07-15 | 4.970 | 5.080 | 4.950 | 5.070 | 5.070 | 9,690,034 |
| 2026-07-14 | 4.910 | 4.990 | 4.870 | 4.970 | 4.970 | 8,270,622 |
| 2026-07-13 | 4.850 | 4.930 | 4.820 | 4.910 | 4.910 | 7,914,500 |
| 2026-07-10 | 4.860 | 4.890 | 4.770 | 4.870 | 4.870 | 7,616,934 |
| 2026-07-09 | 4.930 | 4.940 | 4.820 | 4.850 | 4.850 | 8,225,600 |
| 2026-07-08 | 4.850 | 4.960 | 4.810 | 4.940 | 4.940 | 8,661,252 |
| 2026-07-07 | 4.890 | 4.910 | 4.820 | 4.830 | 4.830 | 6,676,400 |
| 2026-07-06 | 4.800 | 4.900 | 4.760 | 4.890 | 4.890 | 9,355,009 |
| 2026-07-03 | 4.920 | 4.980 | 4.910 | 4.950 | 4.761 | 6,705,589 |
| 2026-07-02 | 4.840 | 4.930 | 4.830 | 4.890 | 4.703 | 8,529,300 |
| 2026-07-01 | 4.710 | 4.840 | 4.690 | 4.840 | 4.655 | 7,616,809 |
| 2026-06-30 | 4.810 | 4.830 | 4.710 | 4.730 | 4.549 | 6,790,835 |
| 2026-06-29 | 4.790 | 4.840 | 4.690 | 4.820 | 4.636 | 6,477,500 |
| 2026-06-26 | 4.850 | 4.880 | 4.810 | 4.810 | 4.626 | 6,078,800 |
| 2026-06-25 | 4.900 | 4.920 | 4.830 | 4.860 | 4.674 | 6,583,729 |
| 2026-06-24 | 5.020 | 5.020 | 4.910 | 4.910 | 4.722 | 5,491,590 |
| 2026-06-23 | 4.980 | 5.060 | 4.960 | 5.000 | 4.809 | 5,996,400 |
| 2026-06-22 | 4.980 | 5.000 | 4.870 | 4.980 | 4.790 | 8,395,245 |
| 2026-06-18 | 5.080 | 5.090 | 4.990 | 5.000 | 4.809 | 6,722,602 |
| 2026-06-17 | 5.050 | 5.100 | 5.010 | 5.080 | 4.886 | 7,415,984 |
| 2026-06-16 | 5.100 | 5.110 | 5.040 | 5.050 | 4.857 | 5,395,100 |
| 2026-06-15 | 5.090 | 5.160 | 5.080 | 5.100 | 4.905 | 8,662,000 |
| 2026-06-12 | 5.030 | 5.080 | 5.010 | 5.070 | 4.876 | 8,604,400 |
| 2026-06-11 | 5.060 | 5.090 | 5.000 | 5.020 | 4.828 | 4,970,000 |
| 2026-06-10 | 5.060 | 5.080 | 5.010 | 5.080 | 4.886 | 5,251,274 |
| 2026-06-09 | 5.090 | 5.090 | 5.040 | 5.060 | 4.867 | 5,026,000 |
| 2026-06-08 | 5.130 | 5.160 | 5.030 | 5.080 | 4.886 | 9,364,700 |
| 2026-06-05 | 5.130 | 5.200 | 5.120 | 5.160 | 4.963 | 7,122,390 |
| 2026-06-04 | 5.220 | 5.250 | 5.120 | 5.130 | 4.934 | 7,494,100 |
| 2026-06-03 | 5.310 | 5.320 | 5.210 | 5.230 | 5.030 | 6,979,988 |
| 2026-06-02 | 5.330 | 5.350 | 5.300 | 5.310 | 5.107 | 10,082,100 |
| 2026-06-01 | 5.280 | 5.340 | 5.240 | 5.340 | 5.136 | 9,317,288 |
| 2026-05-29 | 5.190 | 5.300 | 5.180 | 5.270 | 5.069 | 8,937,258 |
| 2026-05-28 | 5.180 | 5.210 | 5.140 | 5.170 | 4.972 | 4,975,500 |
| 2026-05-27 | 5.230 | 5.270 | 5.130 | 5.180 | 4.982 | 7,714,900 |
| 2026-05-26 | 5.230 | 5.250 | 5.200 | 5.240 | 5.040 | 5,864,328 |
| 2026-05-25 | 5.280 | 5.290 | 5.230 | 5.240 | 5.040 | 6,414,228 |
| 2026-05-22 | 5.290 | 5.310 | 5.230 | 5.270 | 5.069 | 6,861,852 |
| 2026-05-21 | 5.340 | 5.390 | 5.270 | 5.290 | 5.088 | 7,172,008 |
| 2026-05-20 | 5.370 | 5.380 | 5.300 | 5.330 | 5.126 | 5,272,740 |
| 2026-05-19 | 5.310 | 5.390 | 5.300 | 5.370 | 5.165 | 5,435,841 |
| 2026-05-18 | 5.310 | 5.350 | 5.280 | 5.310 | 5.107 | 7,854,822 |
| 2026-05-15 | 5.450 | 5.470 | 5.300 | 5.350 | 5.145 | 13,762,587 |
| 2026-05-14 | 5.530 | 5.530 | 5.450 | 5.450 | 5.242 | 10,230,928 |
| 2026-05-13 | 5.520 | 5.540 | 5.500 | 5.530 | 5.319 | 9,653,293 |
| 2026-05-12 | 5.530 | 5.550 | 5.510 | 5.520 | 5.309 | 8,727,619 |
| 2026-05-11 | 5.570 | 5.580 | 5.520 | 5.540 | 5.328 | 9,750,886 |
| 2026-05-08 | 5.520 | 5.590 | 5.520 | 5.570 | 5.357 | 16,908,188 |
| 2026-05-07 | 5.530 | 5.560 | 5.500 | 5.540 | 5.328 | 12,529,928 |
| 2026-05-06 | 5.520 | 5.580 | 5.510 | 5.530 | 5.319 | 17,718,363 |
| 2026-04-30 | 5.610 | 5.640 | 5.510 | 5.540 | 5.328 | 33,839,563 |
| 2026-04-29 | 5.770 | 5.820 | 5.750 | 5.810 | 5.588 | 14,931,725 |
| 2026-04-28 | 5.700 | 5.790 | 5.680 | 5.780 | 5.559 | 13,706,267 |
| 2026-04-27 | 5.730 | 5.730 | 5.670 | 5.700 | 5.482 | 11,677,400 |
| 2026-04-24 | 5.730 | 5.760 | 5.690 | 5.730 | 5.511 | 11,809,510 |
| 2026-04-23 | 5.740 | 5.790 | 5.720 | 5.760 | 5.540 | 11,936,700 |
| 2026-04-22 | 5.820 | 5.840 | 5.730 | 5.750 | 5.530 | 21,351,130 |
| 2026-04-21 | 5.850 | 5.880 | 5.820 | 5.850 | 5.626 | 13,529,821 |
| 2026-04-20 | 6.010 | 6.010 | 5.810 | 5.840 | 5.617 | 32,728,779 |
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.