Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.100 | 6.150 | 6.050 | 6.080 | 5.640 | 15,994,000 |
| 2024-10-23 | 6.080 | 6.230 | 6.040 | 6.170 | 5.724 | 24,151,300 |
| 2024-10-22 | 5.930 | 6.130 | 5.900 | 6.080 | 5.622 | 28,180,401 |
| 2024-10-21 | 5.910 | 6.200 | 5.890 | 5.990 | 5.538 | 29,842,456 |
| 2024-10-18 | 5.830 | 6.030 | 5.730 | 5.920 | 5.474 | 31,631,342 |
| 2024-10-17 | 6.190 | 6.200 | 5.830 | 5.860 | 5.418 | 53,862,172 |
| 2024-10-16 | 5.830 | 6.470 | 5.770 | 6.200 | 5.733 | 69,239,612 |
| 2024-10-15 | 5.980 | 6.070 | 5.880 | 5.880 | 5.437 | 19,729,295 |
| 2024-10-14 | 5.960 | 6.110 | 5.920 | 5.990 | 5.538 | 23,261,785 |
| 2024-10-11 | 6.060 | 6.090 | 5.810 | 5.850 | 5.409 | 20,652,500 |
| 2024-10-10 | 5.830 | 6.320 | 5.830 | 6.100 | 5.640 | 43,547,276 |
| 2024-10-09 | 6.250 | 6.250 | 5.810 | 5.840 | 5.400 | 39,614,425 |
| 2024-10-08 | 6.700 | 6.700 | 6.200 | 6.410 | 5.927 | 57,943,187 |
| 2024-09-30 | 5.850 | 6.200 | 5.750 | 6.100 | 5.640 | 47,213,697 |
| 2024-09-27 | 5.660 | 5.750 | 5.570 | 5.680 | 5.252 | 23,371,455 |
| 2024-09-26 | 5.350 | 5.580 | 5.350 | 5.580 | 5.159 | 21,268,106 |
| 2024-09-25 | 5.200 | 5.450 | 5.200 | 5.360 | 4.956 | 18,475,159 |
| 2024-09-24 | 5.000 | 5.170 | 4.980 | 5.160 | 4.771 | 12,022,315 |
| 2024-09-23 | 4.910 | 4.980 | 4.890 | 4.970 | 4.595 | 4,797,239 |
| 2024-09-20 | 4.910 | 4.930 | 4.870 | 4.920 | 4.549 | 5,028,591 |
| 2024-09-19 | 4.800 | 4.930 | 4.790 | 4.900 | 4.531 | 6,820,527 |
| 2024-09-18 | 4.760 | 4.820 | 4.730 | 4.790 | 4.429 | 4,507,324 |
| 2024-09-13 | 4.800 | 4.820 | 4.740 | 4.760 | 4.401 | 4,688,727 |
| 2024-09-12 | 4.790 | 4.850 | 4.780 | 4.800 | 4.438 | 5,920,528 |
| 2024-09-11 | 4.840 | 4.840 | 4.770 | 4.800 | 4.438 | 4,747,455 |
| 2024-09-10 | 4.910 | 4.920 | 4.780 | 4.850 | 4.484 | 7,736,635 |
| 2024-09-09 | 4.940 | 4.970 | 4.890 | 4.900 | 4.531 | 4,518,769 |
| 2024-09-06 | 4.980 | 5.020 | 4.950 | 4.950 | 4.577 | 4,792,962 |
| 2024-09-05 | 4.960 | 4.990 | 4.940 | 4.970 | 4.595 | 4,906,201 |
| 2024-09-04 | 4.990 | 5.010 | 4.920 | 4.930 | 4.558 | 6,477,361 |
| 2024-09-03 | 5.040 | 5.080 | 5.000 | 5.010 | 4.632 | 6,148,361 |
| 2024-09-02 | 5.090 | 5.130 | 5.040 | 5.050 | 4.669 | 9,165,400 |
| 2024-08-30 | 5.080 | 5.170 | 5.030 | 5.090 | 4.706 | 11,946,924 |
| 2024-08-29 | 5.100 | 5.180 | 5.020 | 5.070 | 4.688 | 13,164,755 |
| 2024-08-28 | 5.020 | 5.040 | 4.960 | 4.970 | 4.595 | 5,104,800 |
| 2024-08-27 | 5.020 | 5.050 | 4.990 | 5.040 | 4.660 | 4,197,800 |
| 2024-08-26 | 5.030 | 5.100 | 4.990 | 5.020 | 4.642 | 6,130,300 |
| 2024-08-23 | 4.990 | 5.100 | 4.950 | 5.030 | 4.651 | 6,226,701 |
| 2024-08-22 | 5.000 | 5.050 | 5.000 | 5.000 | 4.623 | 4,117,035 |
| 2024-08-21 | 5.050 | 5.060 | 4.990 | 5.010 | 4.632 | 4,770,935 |
| 2024-08-20 | 5.150 | 5.160 | 5.020 | 5.060 | 4.679 | 4,779,300 |
| 2024-08-19 | 5.120 | 5.180 | 5.100 | 5.140 | 4.753 | 3,884,735 |
| 2024-08-16 | 5.190 | 5.220 | 5.120 | 5.130 | 4.743 | 4,293,300 |
| 2024-08-15 | 5.160 | 5.240 | 5.130 | 5.210 | 4.817 | 4,630,000 |
| 2024-08-14 | 5.190 | 5.270 | 5.160 | 5.170 | 4.780 | 4,865,051 |
| 2024-08-13 | 5.140 | 5.200 | 5.110 | 5.190 | 4.799 | 4,368,600 |
| 2024-08-12 | 5.170 | 5.220 | 5.120 | 5.140 | 4.753 | 4,691,400 |
| 2024-08-09 | 5.220 | 5.250 | 5.180 | 5.180 | 4.790 | 5,392,739 |
| 2024-08-08 | 5.110 | 5.200 | 5.110 | 5.190 | 4.799 | 5,932,112 |
| 2024-08-07 | 5.130 | 5.150 | 5.100 | 5.130 | 4.743 | 3,439,900 |
| 2024-08-06 | 5.100 | 5.170 | 5.100 | 5.140 | 4.753 | 5,047,400 |
| 2024-08-05 | 5.110 | 5.200 | 5.090 | 5.090 | 4.706 | 8,328,500 |
| 2024-08-02 | 5.070 | 5.190 | 5.050 | 5.140 | 4.753 | 7,077,701 |
| 2024-08-01 | 5.110 | 5.150 | 5.070 | 5.100 | 4.716 | 5,396,800 |
| 2024-07-31 | 5.070 | 5.180 | 5.050 | 5.130 | 4.743 | 10,589,700 |
| 2024-07-30 | 4.960 | 5.060 | 4.950 | 5.050 | 4.669 | 5,864,193 |
| 2024-07-29 | 4.940 | 4.980 | 4.910 | 4.970 | 4.595 | 4,734,736 |
| 2024-07-26 | 4.840 | 4.940 | 4.840 | 4.930 | 4.558 | 4,886,838 |
| 2024-07-25 | 4.820 | 4.900 | 4.820 | 4.850 | 4.484 | 4,142,700 |
| 2024-07-24 | 4.870 | 4.910 | 4.810 | 4.830 | 4.466 | 6,549,500 |
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.