Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	6.090	6.260	6.070	6.130	5.896	31,556,542
2026-01-13	6.100	6.130	6.060	6.090	5.857	15,577,800
2026-01-12	6.040	6.100	6.030	6.100	5.867	16,016,058
2026-01-09	6.050	6.080	6.030	6.070	5.838	11,671,300
2026-01-08	6.070	6.080	6.030	6.040	5.809	10,018,401
2026-01-07	6.080	6.130	6.050	6.050	5.819	11,246,424
2026-01-06	6.060	6.100	6.040	6.080	5.848	11,072,964
2026-01-05	6.050	6.070	6.010	6.050	5.819	11,261,564
2025-12-31	6.020	6.050	6.010	6.030	5.799	9,327,883
2025-12-30	6.060	6.080	6.010	6.020	5.790	11,768,840
2025-12-29	6.100	6.160	6.070	6.080	5.848	13,268,982
2025-12-26	6.090	6.100	6.020	6.050	5.819	10,748,240
2025-12-25	6.010	6.080	6.000	6.080	5.848	14,822,140
2025-12-24	6.000	6.000	5.970	5.990	5.761	7,601,750
2025-12-23	5.970	6.010	5.950	5.980	5.740	9,603,901
2025-12-22	5.980	6.020	5.950	5.960	5.721	8,311,148
2025-12-19	5.930	5.980	5.920	5.970	5.730	8,033,915
2025-12-18	5.890	5.940	5.870	5.930	5.692	7,478,531
2025-12-17	5.940	5.950	5.830	5.900	5.663	14,874,100
2025-12-16	6.020	6.030	5.910	5.930	5.692	10,426,100
2025-12-15	5.970	6.040	5.950	6.010	5.769	12,056,041
2025-12-12	6.030	6.100	5.970	5.980	5.740	21,735,540
2025-12-11	5.960	6.120	5.950	6.050	5.807	22,365,469
2025-12-10	5.920	5.990	5.910	5.960	5.721	10,377,200
2025-12-09	6.020	6.030	5.920	5.930	5.692	10,953,600
2025-12-08	6.070	6.080	6.020	6.020	5.778	9,849,834
2025-12-05	6.050	6.080	6.010	6.080	5.836	9,754,232
2025-12-04	6.050	6.090	6.020	6.050	5.807	8,360,100
2025-12-03	6.010	6.090	6.000	6.050	5.807	13,741,946
2025-12-02	6.000	6.020	5.970	6.020	5.778	8,249,551
2025-12-01	5.970	6.020	5.960	6.010	5.769	14,085,477
2025-11-28	5.970	5.990	5.930	5.980	5.740	7,455,832
2025-11-27	5.970	6.000	5.930	5.970	5.730	9,128,800
2025-11-26	5.990	6.020	5.960	5.970	5.730	10,856,400
2025-11-25	6.020	6.020	5.970	5.990	5.749	13,582,700
2025-11-24	5.990	6.040	5.950	6.010	5.769	17,193,903
2025-11-21	6.130	6.140	5.960	5.960	5.721	19,932,932
2025-11-20	6.150	6.190	6.120	6.130	5.884	14,359,800
2025-11-19	6.180	6.190	6.090	6.130	5.884	12,968,103
2025-11-18	6.240	6.250	6.130	6.170	5.922	13,100,600
2025-11-17	6.320	6.340	6.220	6.240	5.989	13,194,501
2025-11-14	6.340	6.390	6.300	6.310	6.057	11,112,174
2025-11-13	6.360	6.380	6.330	6.360	6.105	11,320,500
2025-11-12	6.350	6.380	6.310	6.360	6.105	11,309,200
2025-11-11	6.320	6.380	6.310	6.360	6.105	12,576,300
2025-11-10	6.270	6.330	6.270	6.320	6.066	12,101,842
2025-11-07	6.220	6.280	6.200	6.270	6.018	11,905,924
2025-11-06	6.170	6.240	6.170	6.230	5.980	11,783,000
2025-11-05	6.120	6.210	6.110	6.170	5.922	11,415,434
2025-11-04	6.160	6.200	6.130	6.180	5.932	13,961,421
2025-11-03	6.120	6.160	6.080	6.150	5.903	20,607,737
2025-10-31	6.270	6.290	6.110	6.110	5.865	32,574,940
2025-10-30	6.320	6.370	6.290	6.300	6.047	10,874,500
2025-10-29	6.380	6.390	6.300	6.360	6.105	10,809,040
2025-10-28	6.470	6.490	6.340	6.370	6.114	13,419,300
2025-10-27	6.350	6.500	6.340	6.490	6.229	21,964,136
2025-10-24	6.360	6.380	6.290	6.370	6.114	17,128,219
2025-10-23	6.360	6.390	6.300	6.380	6.102	15,336,159
2025-10-22	6.290	6.380	6.290	6.350	6.073	14,225,552
2025-10-21	6.220	6.340	6.210	6.300	6.025	15,605,015

← NewerPage 4 of 21 · 1,214 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.