Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 5.840 | 5.870 | 5.810 | 5.870 | 5.614 | 8,165,334 |
| 2025-07-17 | 5.860 | 5.880 | 5.800 | 5.810 | 5.557 | 9,713,074 |
| 2025-07-16 | 6.020 | 6.040 | 5.960 | 5.980 | 5.557 | 8,814,417 |
| 2025-07-15 | 6.090 | 6.100 | 5.970 | 6.010 | 5.584 | 17,991,300 |
| 2025-07-14 | 6.080 | 6.110 | 6.070 | 6.070 | 5.640 | 11,675,200 |
| 2025-07-11 | 6.100 | 6.120 | 6.050 | 6.080 | 5.649 | 13,187,400 |
| 2025-07-10 | 6.020 | 6.100 | 6.010 | 6.100 | 5.668 | 11,050,300 |
| 2025-07-09 | 6.000 | 6.070 | 5.980 | 6.010 | 5.584 | 11,575,284 |
| 2025-07-08 | 5.960 | 5.990 | 5.940 | 5.990 | 5.566 | 9,626,500 |
| 2025-07-07 | 5.930 | 5.970 | 5.900 | 5.960 | 5.538 | 8,132,299 |
| 2025-07-04 | 5.930 | 5.960 | 5.910 | 5.920 | 5.501 | 8,009,855 |
| 2025-07-03 | 5.930 | 5.940 | 5.910 | 5.920 | 5.501 | 5,104,859 |
| 2025-07-02 | 5.880 | 5.940 | 5.860 | 5.930 | 5.510 | 8,986,300 |
| 2025-07-01 | 5.890 | 5.900 | 5.850 | 5.880 | 5.464 | 7,269,900 |
| 2025-06-30 | 5.920 | 5.940 | 5.860 | 5.880 | 5.464 | 8,011,300 |
| 2025-06-27 | 5.920 | 5.980 | 5.900 | 5.930 | 5.510 | 10,147,040 |
| 2025-06-26 | 5.930 | 5.930 | 5.890 | 5.900 | 5.482 | 6,485,904 |
| 2025-06-25 | 5.870 | 5.920 | 5.860 | 5.910 | 5.492 | 10,399,857 |
| 2025-06-24 | 5.790 | 5.880 | 5.790 | 5.860 | 5.445 | 9,264,420 |
| 2025-06-23 | 5.800 | 5.820 | 5.750 | 5.780 | 5.371 | 9,562,004 |
| 2025-06-20 | 5.780 | 5.840 | 5.770 | 5.810 | 5.399 | 6,358,200 |
| 2025-06-19 | 5.850 | 5.870 | 5.750 | 5.770 | 5.361 | 12,544,733 |
| 2025-06-18 | 5.900 | 5.910 | 5.830 | 5.860 | 5.445 | 7,684,070 |
| 2025-06-17 | 5.860 | 5.900 | 5.850 | 5.890 | 5.473 | 8,141,000 |
| 2025-06-16 | 5.840 | 5.880 | 5.840 | 5.870 | 5.454 | 9,940,100 |
| 2025-06-13 | 5.880 | 5.910 | 5.850 | 5.850 | 5.436 | 8,845,700 |
| 2025-06-12 | 5.900 | 5.900 | 5.860 | 5.890 | 5.473 | 7,311,340 |
| 2025-06-11 | 5.850 | 5.930 | 5.840 | 5.890 | 5.473 | 11,844,765 |
| 2025-06-10 | 5.860 | 5.870 | 5.800 | 5.840 | 5.426 | 10,720,374 |
| 2025-06-09 | 5.870 | 5.890 | 5.830 | 5.860 | 5.445 | 7,178,134 |
| 2025-06-06 | 5.830 | 5.870 | 5.810 | 5.850 | 5.436 | 9,278,560 |
| 2025-06-05 | 5.840 | 5.850 | 5.800 | 5.820 | 5.408 | 7,738,881 |
| 2025-06-04 | 5.830 | 5.840 | 5.800 | 5.830 | 5.417 | 6,736,395 |
| 2025-06-03 | 5.830 | 5.840 | 5.770 | 5.820 | 5.408 | 7,783,800 |
| 2025-05-30 | 5.810 | 5.840 | 5.790 | 5.820 | 5.408 | 8,956,010 |
| 2025-05-29 | 5.750 | 5.810 | 5.740 | 5.800 | 5.389 | 7,421,701 |
| 2025-05-28 | 5.730 | 5.760 | 5.710 | 5.750 | 5.343 | 7,289,400 |
| 2025-05-27 | 5.720 | 5.740 | 5.680 | 5.730 | 5.324 | 8,213,068 |
| 2025-05-26 | 5.750 | 5.780 | 5.710 | 5.730 | 5.324 | 7,317,400 |
| 2025-05-23 | 5.800 | 5.810 | 5.750 | 5.750 | 5.343 | 9,872,287 |
| 2025-05-22 | 5.830 | 5.840 | 5.750 | 5.770 | 5.361 | 8,537,538 |
| 2025-05-21 | 5.830 | 5.840 | 5.810 | 5.830 | 5.417 | 8,771,838 |
| 2025-05-20 | 5.830 | 5.840 | 5.800 | 5.810 | 5.399 | 6,788,100 |
| 2025-05-19 | 5.740 | 5.830 | 5.730 | 5.810 | 5.399 | 8,950,638 |
| 2025-05-16 | 5.790 | 5.820 | 5.740 | 5.740 | 5.334 | 9,075,259 |
| 2025-05-15 | 5.830 | 5.850 | 5.780 | 5.790 | 5.380 | 8,214,880 |
| 2025-05-14 | 5.830 | 5.840 | 5.770 | 5.840 | 5.426 | 11,201,161 |
| 2025-05-13 | 5.780 | 5.840 | 5.730 | 5.820 | 5.408 | 16,841,446 |
| 2025-05-12 | 5.740 | 5.770 | 5.710 | 5.740 | 5.334 | 8,434,199 |
| 2025-05-09 | 5.710 | 5.740 | 5.690 | 5.720 | 5.315 | 9,960,634 |
| 2025-05-08 | 5.700 | 5.740 | 5.660 | 5.700 | 5.296 | 10,997,200 |
| 2025-05-07 | 5.700 | 5.750 | 5.660 | 5.710 | 5.306 | 13,530,800 |
| 2025-05-06 | 5.610 | 5.670 | 5.600 | 5.660 | 5.259 | 14,113,467 |
| 2025-04-30 | 5.770 | 5.780 | 5.590 | 5.590 | 5.194 | 25,488,407 |
| 2025-04-29 | 5.800 | 5.820 | 5.730 | 5.770 | 5.361 | 13,254,200 |
| 2025-04-28 | 5.880 | 5.890 | 5.780 | 5.790 | 5.380 | 11,723,308 |
| 2025-04-25 | 5.880 | 5.900 | 5.860 | 5.890 | 5.473 | 8,224,121 |
| 2025-04-24 | 5.850 | 5.890 | 5.820 | 5.870 | 5.454 | 10,365,000 |
| 2025-04-23 | 5.900 | 5.910 | 5.830 | 5.860 | 5.445 | 8,888,200 |
| 2025-04-22 | 5.830 | 5.900 | 5.790 | 5.880 | 5.464 | 11,389,000 |
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.