Shandong Hi-Speed Road&Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	5.600	5.650	5.560	5.630	5.231	9,403,000
2025-01-16	5.670	5.670	5.570	5.620	5.222	10,377,600
2025-01-15	5.600	5.640	5.550	5.600	5.203	9,735,099
2025-01-14	5.510	5.620	5.510	5.600	5.203	12,417,418
2025-01-13	5.450	5.510	5.370	5.500	5.111	11,140,900
2025-01-10	5.590	5.620	5.500	5.500	5.111	9,160,502
2025-01-09	5.590	5.650	5.540	5.580	5.185	10,103,170
2025-01-08	5.680	5.720	5.510	5.630	5.231	15,652,151
2025-01-07	5.680	5.750	5.600	5.700	5.296	14,077,993
2025-01-06	5.680	5.750	5.640	5.700	5.296	14,801,701
2025-01-03	5.840	5.900	5.660	5.700	5.296	17,907,224
2025-01-02	5.950	6.020	5.750	5.810	5.399	16,808,405
2024-12-31	6.090	6.120	5.950	5.950	5.529	14,427,600
2024-12-30	6.090	6.110	6.050	6.090	5.659	9,351,700
2024-12-27	6.050	6.130	6.000	6.090	5.659	9,990,472
2024-12-26	6.100	6.120	6.030	6.040	5.612	9,987,700
2024-12-25	6.110	6.120	6.020	6.100	5.668	9,819,885
2024-12-24	6.000	6.100	5.990	6.100	5.659	17,101,824
2024-12-23	6.060	6.110	5.960	5.970	5.538	14,334,424
2024-12-20	6.150	6.170	6.040	6.060	5.622	14,128,700
2024-12-19	6.030	6.160	6.020	6.150	5.705	10,531,248
2024-12-18	6.150	6.250	6.100	6.110	5.668	12,532,200
2024-12-17	6.210	6.250	6.060	6.120	5.677	19,615,300
2024-12-16	6.310	6.350	6.190	6.230	5.779	16,802,801
2024-12-13	6.470	6.580	6.300	6.310	5.854	25,057,098
2024-12-12	6.400	6.530	6.350	6.480	6.011	18,920,693
2024-12-11	6.320	6.440	6.300	6.400	5.937	14,012,085
2024-12-10	6.530	6.580	6.310	6.330	5.872	20,741,101
2024-12-09	6.430	6.510	6.340	6.390	5.928	16,678,000
2024-12-06	6.170	6.430	6.160	6.420	5.956	34,088,922
2024-12-05	6.320	6.360	6.070	6.180	5.733	41,679,766
2024-12-04	6.390	6.400	6.300	6.330	5.872	12,886,940
2024-12-03	6.420	6.430	6.320	6.420	5.956	12,437,400
2024-12-02	6.360	6.460	6.340	6.400	5.937	13,336,494
2024-11-29	6.300	6.370	6.260	6.350	5.891	13,062,746
2024-11-28	6.170	6.430	6.150	6.290	5.835	29,488,647
2024-11-27	6.130	6.190	6.020	6.180	5.733	12,889,710
2024-11-26	6.150	6.200	6.110	6.160	5.714	10,042,671
2024-11-25	6.170	6.220	6.080	6.150	5.705	13,811,481
2024-11-22	6.310	6.380	6.120	6.130	5.687	16,380,101
2024-11-21	6.460	6.490	6.280	6.340	5.881	24,997,400
2024-11-20	6.500	6.510	6.430	6.480	6.011	14,854,400
2024-11-19	6.510	6.580	6.400	6.510	6.039	23,618,876
2024-11-18	6.580	6.740	6.510	6.530	6.058	33,296,890
2024-11-15	6.440	6.540	6.400	6.400	5.937	16,934,534
2024-11-14	6.560	6.580	6.450	6.450	5.983	15,578,800
2024-11-13	6.520	6.660	6.500	6.560	6.085	15,422,120
2024-11-12	6.700	6.780	6.510	6.580	6.104	26,811,162
2024-11-11	6.830	6.900	6.640	6.710	6.225	23,216,860
2024-11-08	6.990	7.080	6.740	6.780	6.290	31,339,396
2024-11-07	6.580	6.950	6.580	6.930	6.429	33,368,398
2024-11-06	6.650	6.710	6.530	6.650	6.169	25,674,847
2024-11-05	6.460	6.770	6.400	6.650	6.169	43,126,828
2024-11-04	6.310	6.450	6.260	6.450	5.983	22,813,429
2024-11-01	6.520	6.580	6.310	6.370	5.909	28,529,796
2024-10-31	6.180	6.550	6.160	6.450	5.983	47,597,126
2024-10-30	6.090	6.260	6.070	6.140	5.696	23,475,885
2024-10-29	6.200	6.230	6.010	6.040	5.603	21,744,800
2024-10-28	6.080	6.200	6.050	6.190	5.742	19,714,796
2024-10-25	6.050	6.120	6.050	6.100	5.659	12,569,880

← NewerPage 8 of 21 · 1,215 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.