Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	6.270	6.290	6.170	6.220	5.949	12,135,500
2025-10-17	6.280	6.330	6.220	6.220	5.949	13,688,600
2025-10-16	6.320	6.380	6.270	6.280	6.006	14,563,233
2025-10-15	6.260	6.360	6.250	6.300	6.025	13,857,505
2025-10-14	6.320	6.330	6.250	6.270	5.996	18,235,647
2025-10-13	6.210	6.300	6.190	6.290	6.016	20,436,499
2025-10-10	6.250	6.330	6.210	6.320	6.044	23,926,170
2025-10-09	6.150	6.280	6.120	6.260	5.987	21,655,447
2025-09-30	6.110	6.160	6.080	6.130	5.863	10,789,188
2025-09-29	6.040	6.100	5.970	6.090	5.824	11,065,517
2025-09-26	5.980	6.070	5.970	6.050	5.786	9,490,232
2025-09-25	6.090	6.090	6.000	6.010	5.748	9,300,384
2025-09-24	6.050	6.090	6.030	6.090	5.824	9,105,805
2025-09-23	6.040	6.070	5.940	6.070	5.805	13,360,628
2025-09-22	6.170	6.170	6.010	6.060	5.796	13,671,300
2025-09-19	6.130	6.190	6.100	6.170	5.901	10,492,559
2025-09-18	6.250	6.260	6.100	6.130	5.863	19,428,172
2025-09-17	6.270	6.310	6.190	6.260	5.987	18,584,555
2025-09-16	6.310	6.330	6.230	6.270	5.996	15,878,672
2025-09-15	6.280	6.340	6.260	6.320	6.044	17,511,700
2025-09-12	6.260	6.340	6.230	6.270	5.996	19,431,928
2025-09-11	6.220	6.270	6.190	6.260	5.987	15,661,368
2025-09-10	6.270	6.280	6.210	6.230	5.958	10,852,473
2025-09-09	6.220	6.280	6.210	6.270	5.996	19,520,350
2025-09-08	6.160	6.220	6.140	6.220	5.949	21,600,112
2025-09-05	6.150	6.160	6.100	6.150	5.882	15,900,973
2025-09-04	6.160	6.180	6.090	6.150	5.882	18,035,560
2025-09-03	6.190	6.210	6.130	6.170	5.901	17,604,863
2025-09-02	6.300	6.330	6.140	6.190	5.920	32,786,628
2025-09-01	6.150	6.310	6.090	6.310	6.035	60,017,299
2025-08-29	6.030	6.090	6.010	6.020	5.757	14,896,117
2025-08-28	5.950	6.040	5.940	6.030	5.767	18,306,753
2025-08-27	6.080	6.110	5.960	5.960	5.700	18,407,656
2025-08-26	6.070	6.100	6.060	6.080	5.815	14,682,778
2025-08-25	6.040	6.090	6.030	6.080	5.815	19,253,146
2025-08-22	6.010	6.040	5.980	6.040	5.777	13,074,688
2025-08-21	6.010	6.040	5.990	6.030	5.767	12,306,717
2025-08-20	5.980	6.010	5.960	6.010	5.748	10,133,500
2025-08-19	6.010	6.020	5.980	5.990	5.729	10,676,898
2025-08-18	6.050	6.050	6.000	6.010	5.748	18,184,629
2025-08-15	5.990	6.040	5.960	6.030	5.767	12,030,749
2025-08-14	6.030	6.070	5.980	6.000	5.738	15,240,876
2025-08-13	6.040	6.060	6.020	6.030	5.767	12,844,900
2025-08-12	6.040	6.060	6.010	6.040	5.777	12,307,520
2025-08-11	6.080	6.110	6.040	6.050	5.786	19,401,432
2025-08-08	6.000	6.140	5.980	6.070	5.805	33,734,611
2025-08-07	6.180	6.460	6.030	6.050	5.786	50,670,758
2025-08-06	5.910	5.910	5.860	5.880	5.623	7,791,500
2025-08-05	5.880	5.920	5.860	5.900	5.643	7,213,914
2025-08-04	5.860	5.890	5.840	5.870	5.614	7,520,900
2025-08-01	5.880	5.930	5.850	5.880	5.623	8,869,100
2025-07-31	5.960	5.980	5.850	5.850	5.595	13,908,800
2025-07-30	5.940	5.990	5.910	5.950	5.690	9,920,820
2025-07-29	5.970	5.990	5.890	5.940	5.681	12,355,874
2025-07-28	6.030	6.040	5.950	5.970	5.710	12,675,501
2025-07-25	6.080	6.100	6.010	6.010	5.748	14,978,500
2025-07-24	6.060	6.120	6.010	6.080	5.815	16,935,304
2025-07-23	6.270	6.320	6.070	6.080	5.815	30,643,328
2025-07-22	6.040	6.170	5.980	6.160	5.891	25,411,640
2025-07-21	5.940	6.040	5.920	6.040	5.777	20,250,210

← NewerPage 5 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.