Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.520	8.810	8.180	8.380	7.196	71,854,868
2022-01-27	8.280	8.760	8.020	8.690	7.462	98,658,489
2022-01-26	7.670	7.960	7.370	7.960	6.836	59,118,437
2022-01-25	7.520	7.560	7.200	7.240	6.217	27,204,090
2022-01-24	7.340	7.800	7.150	7.520	6.458	36,317,191
2022-01-21	7.700	7.720	7.260	7.310	6.277	31,921,714
2022-01-20	7.760	8.000	7.560	7.740	6.647	47,054,345
2022-01-19	7.480	8.060	7.460	7.930	6.810	69,116,578
2022-01-18	6.990	7.630	6.830	7.460	6.406	54,280,585
2022-01-17	7.080	7.130	6.890	6.940	5.960	18,726,225
2022-01-14	7.340	7.340	6.990	7.020	6.028	23,031,703
2022-01-13	7.260	7.580	7.240	7.290	6.260	22,541,902
2022-01-12	7.350	7.410	7.080	7.320	6.286	28,052,068
2022-01-11	7.470	7.810	7.280	7.350	6.312	41,090,010
2022-01-10	7.010	7.250	6.980	7.230	6.209	26,290,472
2022-01-07	6.750	7.360	6.720	7.000	6.011	42,810,925
2022-01-06	6.360	6.810	6.280	6.750	5.796	27,395,382
2022-01-05	6.410	6.450	6.270	6.390	5.487	15,733,700
2022-01-04	6.150	6.420	6.140	6.400	5.496	18,307,938
2021-12-31	6.120	6.210	6.110	6.180	5.307	9,229,367
2021-12-30	6.170	6.210	6.130	6.140	5.273	13,135,610
2021-12-29	6.240	6.280	6.110	6.160	5.290	13,958,614
2021-12-28	6.440	6.470	6.190	6.230	5.350	20,093,992
2021-12-27	6.370	6.530	6.350	6.430	5.522	13,782,680
2021-12-24	6.550	6.640	6.380	6.380	5.479	12,977,500
2021-12-23	6.550	6.580	6.490	6.510	5.590	25,930,455
2021-12-22	6.730	6.860	6.630	6.750	5.796	10,048,140
2021-12-21	6.680	6.750	6.580	6.720	5.771	10,695,440
2021-12-20	6.650	6.760	6.520	6.600	5.668	15,314,802
2021-12-17	6.670	6.720	6.570	6.630	5.693	11,016,600
2021-12-16	6.500	6.820	6.450	6.660	5.719	20,922,410
2021-12-15	6.400	6.540	6.370	6.500	5.582	13,589,405
2021-12-14	6.620	6.650	6.380	6.400	5.496	17,591,595
2021-12-13	6.440	6.860	6.440	6.620	5.685	30,356,881
2021-12-10	6.290	6.450	6.240	6.420	5.513	21,100,351
2021-12-09	6.240	6.340	6.200	6.290	5.401	17,749,100
2021-12-08	6.250	6.250	6.150	6.190	5.316	11,485,564
2021-12-07	6.200	6.240	6.060	6.190	5.316	15,757,303
2021-12-06	6.190	6.350	6.150	6.150	5.281	21,904,700
2021-12-03	6.230	6.270	6.130	6.160	5.290	19,502,100
2021-12-02	6.080	6.300	6.060	6.210	5.333	30,448,178
2021-12-01	5.890	6.040	5.850	6.030	5.178	20,550,815
2021-11-30	5.950	5.990	5.840	5.910	5.075	13,727,600
2021-11-29	5.790	5.970	5.780	5.900	5.067	14,016,118
2021-11-26	5.920	5.980	5.870	5.900	5.067	11,519,800
2021-11-25	6.000	6.000	5.920	5.960	5.118	9,881,000
2021-11-24	6.040	6.070	5.950	6.020	5.170	11,203,900
2021-11-23	6.110	6.140	6.030	6.080	5.221	8,278,200
2021-11-22	6.120	6.230	5.940	6.110	5.247	22,865,880
2021-11-19	6.170	6.170	6.000	6.120	5.255	7,824,513
2021-11-18	6.090	6.170	6.050	6.130	5.264	6,330,868
2021-11-17	6.090	6.120	6.000	6.080	5.221	7,585,483
2021-11-16	6.240	6.260	6.040	6.060	5.204	9,348,000
2021-11-15	6.200	6.270	6.150	6.240	5.359	8,019,921
2021-11-12	6.160	6.420	6.120	6.200	5.324	14,980,547
2021-11-11	6.250	6.320	6.130	6.170	5.298	12,001,700
2021-11-10	6.250	6.350	6.140	6.310	5.419	11,291,517
2021-11-09	6.390	6.550	6.270	6.300	5.410	8,673,999
2021-11-08	6.440	6.560	6.360	6.470	5.556	13,942,901
2021-11-05	6.530	6.640	6.470	6.550	5.625	11,247,192

← NewerPage 20 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.