Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	5.950	6.060	5.910	6.050	5.819	22,484,810
2026-04-16	5.920	5.950	5.880	5.950	5.723	12,085,400
2026-04-15	5.820	5.950	5.810	5.920	5.694	18,615,800
2026-04-14	5.750	5.820	5.730	5.810	5.588	14,624,326
2026-04-13	5.680	5.740	5.660	5.720	5.501	9,327,500
2026-04-10	5.690	5.760	5.690	5.700	5.482	12,111,777
2026-04-09	5.740	5.770	5.660	5.680	5.463	15,137,600
2026-04-08	5.680	5.770	5.650	5.770	5.549	18,476,826
2026-04-07	5.660	5.680	5.570	5.600	5.386	17,276,400
2026-04-03	5.770	5.780	5.650	5.660	5.444	15,312,795
2026-04-02	5.850	5.860	5.750	5.780	5.559	14,398,102
2026-04-01	5.940	5.980	5.820	5.860	5.636	19,417,702
2026-03-31	5.870	5.910	5.820	5.840	5.617	14,583,100
2026-03-30	5.700	5.920	5.670	5.880	5.655	22,221,734
2026-03-27	5.740	5.780	5.710	5.750	5.530	14,003,636
2026-03-26	5.830	5.850	5.760	5.780	5.559	15,911,700
2026-03-25	5.660	5.830	5.650	5.790	5.569	24,864,629
2026-03-24	5.610	5.660	5.510	5.640	5.424	15,956,522
2026-03-23	5.840	5.840	5.470	5.550	5.338	34,229,000
2026-03-20	6.000	6.040	5.890	5.900	5.674	16,699,735
2026-03-19	6.050	6.100	5.960	6.000	5.771	17,117,800
2026-03-18	6.150	6.150	6.040	6.090	5.857	17,216,602
2026-03-17	6.180	6.230	6.130	6.130	5.896	13,164,816
2026-03-16	6.280	6.300	6.150	6.170	5.934	22,325,300
2026-03-13	6.240	6.320	6.230	6.280	6.040	30,039,400
2026-03-12	6.170	6.230	6.150	6.190	5.953	22,374,200
2026-03-11	6.120	6.180	6.040	6.170	5.934	19,468,600
2026-03-10	6.110	6.170	6.050	6.100	5.867	17,476,900
2026-03-09	6.070	6.150	6.050	6.080	5.848	13,924,300
2026-03-06	5.990	6.140	5.990	6.120	5.886	12,926,600
2026-03-05	6.090	6.100	6.010	6.020	5.790	14,386,024
2026-03-04	6.180	6.200	6.010	6.010	5.780	23,434,925
2026-03-03	6.300	6.340	6.180	6.210	5.973	20,462,600
2026-03-02	6.260	6.350	6.240	6.310	6.069	19,008,400
2026-02-27	6.260	6.330	6.240	6.310	6.069	12,641,162
2026-02-26	6.270	6.300	6.220	6.250	6.011	8,667,750
2026-02-25	6.200	6.320	6.180	6.250	6.011	15,515,125
2026-02-24	6.160	6.210	6.150	6.180	5.944	10,955,240
2026-02-13	6.220	6.230	6.110	6.110	5.876	11,732,900
2026-02-12	6.290	6.290	6.220	6.230	5.992	9,594,700
2026-02-11	6.250	6.290	6.220	6.270	6.030	7,300,500
2026-02-10	6.300	6.300	6.250	6.250	6.011	7,859,310
2026-02-09	6.270	6.290	6.240	6.290	6.050	9,101,107
2026-02-06	6.250	6.310	6.220	6.220	5.982	10,756,401
2026-02-05	6.300	6.320	6.250	6.280	6.040	10,340,300
2026-02-04	6.180	6.320	6.170	6.300	6.059	12,436,000
2026-02-03	6.230	6.230	6.150	6.200	5.963	11,674,601
2026-02-02	6.310	6.330	6.140	6.160	5.924	16,859,500
2026-01-30	6.310	6.350	6.230	6.330	6.088	13,973,535
2026-01-29	6.290	6.330	6.240	6.310	6.069	12,434,615
2026-01-28	6.200	6.340	6.180	6.290	6.050	22,757,112
2026-01-27	6.250	6.250	6.140	6.210	5.973	14,971,124
2026-01-26	6.250	6.260	6.170	6.250	6.011	19,616,163
2026-01-23	6.290	6.310	6.230	6.250	6.011	13,234,933
2026-01-22	6.240	6.290	6.220	6.280	6.040	13,866,784
2026-01-21	6.240	6.270	6.200	6.240	6.001	14,676,116
2026-01-20	6.170	6.270	6.160	6.270	6.030	22,946,900
2026-01-19	6.160	6.170	6.120	6.150	5.915	10,484,400
2026-01-16	6.190	6.220	6.110	6.150	5.915	17,084,928
2026-01-15	6.130	6.200	6.110	6.160	5.924	14,016,400

← NewerPage 3 of 5 · 241 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.