Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 6.540 | 6.590 | 6.430 | 6.550 | 5.625 | 12,629,470 |
| 2021-11-03 | 6.370 | 6.630 | 6.260 | 6.590 | 5.659 | 13,988,800 |
| 2021-11-02 | 6.740 | 6.760 | 6.260 | 6.360 | 5.462 | 19,218,632 |
| 2021-11-01 | 6.600 | 6.810 | 6.380 | 6.730 | 5.779 | 21,554,253 |
| 2021-10-29 | 6.260 | 6.620 | 6.180 | 6.580 | 5.651 | 23,024,592 |
| 2021-10-28 | 6.710 | 6.740 | 6.120 | 6.180 | 5.307 | 29,268,892 |
| 2021-10-27 | 6.790 | 6.840 | 6.710 | 6.790 | 5.831 | 26,798,111 |
| 2021-10-26 | 7.140 | 7.140 | 6.990 | 7.030 | 6.037 | 17,682,530 |
| 2021-10-25 | 6.970 | 7.210 | 6.860 | 7.140 | 6.131 | 19,680,364 |
| 2021-10-22 | 6.950 | 7.040 | 6.850 | 6.970 | 5.985 | 19,358,163 |
| 2021-10-21 | 6.750 | 7.030 | 6.730 | 6.950 | 5.968 | 21,237,353 |
| 2021-10-20 | 6.560 | 6.820 | 6.350 | 6.770 | 5.814 | 22,710,726 |
| 2021-10-19 | 6.280 | 6.600 | 6.230 | 6.520 | 5.599 | 21,998,172 |
| 2021-10-18 | 6.010 | 6.690 | 5.950 | 6.290 | 5.401 | 41,224,788 |
| 2021-10-15 | 5.760 | 6.200 | 5.760 | 6.200 | 5.324 | 21,321,264 |
| 2021-10-14 | 5.650 | 5.720 | 5.560 | 5.640 | 4.843 | 6,394,864 |
← NewerPage 21 of 21 · 1,216 trading days
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.