Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.730 | 5.880 | 5.710 | 5.820 | 5.408 | 17,657,840 |
| 2025-04-18 | 5.740 | 5.780 | 5.710 | 5.750 | 5.343 | 10,492,138 |
| 2025-04-17 | 5.760 | 5.830 | 5.730 | 5.770 | 5.361 | 10,125,905 |
| 2025-04-16 | 5.770 | 5.800 | 5.680 | 5.740 | 5.334 | 12,908,890 |
| 2025-04-15 | 5.740 | 5.840 | 5.730 | 5.770 | 5.361 | 19,790,642 |
| 2025-04-14 | 5.680 | 5.700 | 5.630 | 5.680 | 5.278 | 10,480,101 |
| 2025-04-11 | 5.590 | 5.630 | 5.560 | 5.600 | 5.203 | 9,148,345 |
| 2025-04-10 | 5.630 | 5.680 | 5.580 | 5.620 | 5.222 | 13,864,423 |
| 2025-04-09 | 5.450 | 5.610 | 5.350 | 5.580 | 5.185 | 16,612,700 |
| 2025-04-08 | 5.420 | 5.600 | 5.420 | 5.530 | 5.138 | 20,587,148 |
| 2025-04-07 | 5.900 | 5.910 | 5.380 | 5.380 | 4.999 | 26,561,334 |
| 2025-04-03 | 5.920 | 6.020 | 5.880 | 5.980 | 5.557 | 11,002,042 |
| 2025-04-02 | 5.920 | 5.970 | 5.880 | 5.940 | 5.519 | 8,485,268 |
| 2025-04-01 | 5.850 | 5.930 | 5.820 | 5.920 | 5.501 | 10,385,868 |
| 2025-03-31 | 5.860 | 5.910 | 5.800 | 5.820 | 5.408 | 10,494,668 |
| 2025-03-28 | 5.910 | 5.920 | 5.840 | 5.880 | 5.464 | 8,974,889 |
| 2025-03-27 | 5.980 | 5.990 | 5.900 | 5.910 | 5.492 | 9,761,800 |
| 2025-03-26 | 6.000 | 6.020 | 5.960 | 5.980 | 5.557 | 9,092,660 |
| 2025-03-25 | 5.920 | 6.000 | 5.900 | 6.000 | 5.575 | 13,647,100 |
| 2025-03-24 | 5.930 | 5.950 | 5.840 | 5.930 | 5.510 | 12,324,777 |
| 2025-03-21 | 5.890 | 5.970 | 5.870 | 5.910 | 5.492 | 11,269,202 |
| 2025-03-20 | 5.890 | 5.930 | 5.880 | 5.900 | 5.482 | 7,138,379 |
| 2025-03-19 | 5.910 | 5.950 | 5.880 | 5.890 | 5.473 | 8,158,107 |
| 2025-03-18 | 5.970 | 5.970 | 5.900 | 5.930 | 5.510 | 10,395,400 |
| 2025-03-17 | 5.890 | 5.990 | 5.890 | 5.960 | 5.538 | 14,064,902 |
| 2025-03-14 | 5.820 | 5.890 | 5.820 | 5.880 | 5.464 | 12,659,152 |
| 2025-03-13 | 5.780 | 5.840 | 5.760 | 5.820 | 5.408 | 11,168,157 |
| 2025-03-12 | 5.740 | 5.820 | 5.720 | 5.790 | 5.380 | 14,741,800 |
| 2025-03-11 | 5.710 | 5.740 | 5.660 | 5.730 | 5.324 | 10,644,017 |
| 2025-03-10 | 5.770 | 5.780 | 5.710 | 5.740 | 5.334 | 7,899,434 |
| 2025-03-07 | 5.770 | 5.820 | 5.740 | 5.770 | 5.361 | 8,698,000 |
| 2025-03-06 | 5.760 | 5.790 | 5.700 | 5.780 | 5.371 | 11,191,819 |
| 2025-03-05 | 5.780 | 5.780 | 5.670 | 5.740 | 5.334 | 10,419,389 |
| 2025-03-04 | 5.740 | 5.780 | 5.710 | 5.760 | 5.352 | 9,584,202 |
| 2025-03-03 | 5.730 | 5.790 | 5.700 | 5.730 | 5.324 | 12,422,800 |
| 2025-02-28 | 5.730 | 5.780 | 5.680 | 5.690 | 5.287 | 12,339,817 |
| 2025-02-27 | 5.810 | 5.820 | 5.700 | 5.730 | 5.324 | 13,568,800 |
| 2025-02-26 | 5.740 | 5.820 | 5.730 | 5.790 | 5.380 | 10,615,100 |
| 2025-02-25 | 5.850 | 5.850 | 5.720 | 5.750 | 5.343 | 11,115,300 |
| 2025-02-24 | 5.760 | 5.890 | 5.740 | 5.850 | 5.436 | 16,821,000 |
| 2025-02-21 | 5.750 | 5.780 | 5.670 | 5.760 | 5.352 | 10,524,344 |
| 2025-02-20 | 5.830 | 5.840 | 5.730 | 5.750 | 5.343 | 12,556,210 |
| 2025-02-19 | 5.820 | 5.900 | 5.810 | 5.850 | 5.436 | 9,806,000 |
| 2025-02-18 | 5.840 | 5.960 | 5.780 | 5.830 | 5.417 | 18,592,600 |
| 2025-02-17 | 5.830 | 5.850 | 5.770 | 5.820 | 5.408 | 9,241,800 |
| 2025-02-14 | 5.850 | 5.880 | 5.760 | 5.840 | 5.426 | 14,576,100 |
| 2025-02-13 | 5.740 | 5.920 | 5.720 | 5.840 | 5.426 | 23,411,388 |
| 2025-02-12 | 5.690 | 5.750 | 5.670 | 5.740 | 5.334 | 9,898,800 |
| 2025-02-11 | 5.720 | 5.750 | 5.660 | 5.710 | 5.306 | 10,020,100 |
| 2025-02-10 | 5.750 | 5.800 | 5.730 | 5.740 | 5.334 | 11,797,800 |
| 2025-02-07 | 5.620 | 5.810 | 5.570 | 5.750 | 5.343 | 27,388,206 |
| 2025-02-06 | 5.590 | 5.630 | 5.520 | 5.620 | 5.222 | 10,948,010 |
| 2025-02-05 | 5.760 | 5.770 | 5.560 | 5.590 | 5.194 | 16,402,600 |
| 2025-01-27 | 5.670 | 5.790 | 5.670 | 5.740 | 5.334 | 13,220,850 |
| 2025-01-24 | 5.590 | 5.690 | 5.580 | 5.670 | 5.269 | 13,134,100 |
| 2025-01-23 | 5.590 | 5.690 | 5.570 | 5.600 | 5.203 | 12,302,181 |
| 2025-01-22 | 5.540 | 5.570 | 5.490 | 5.540 | 5.148 | 8,717,974 |
| 2025-01-21 | 5.680 | 5.690 | 5.560 | 5.580 | 5.185 | 9,492,362 |
| 2025-01-20 | 5.660 | 5.710 | 5.630 | 5.670 | 5.269 | 9,328,401 |
| 2025-01-17 | 5.600 | 5.650 | 5.560 | 5.630 | 5.231 | 9,403,000 |
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.