Shandong Hi-Speed Road&Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.350 | 6.730 | 6.330 | 6.600 | 6.600 | 52,565,491 |
| 2026-10-15 | 6.320 | 6.560 | 6.250 | 6.320 | 6.320 | 57,703,648 |
| 2026-10-14 | 6.730 | 6.800 | 6.390 | 6.410 | 6.410 | 66,699,195 |
| 2026-10-13 | 6.690 | 6.840 | 6.450 | 6.760 | 6.760 | 75,715,578 |
| 2026-10-12 | 6.430 | 6.800 | 6.410 | 6.690 | 6.690 | 87,698,812 |
| 2026-10-09 | 6.100 | 6.410 | 6.100 | 6.330 | 6.330 | 74,931,266 |
| 2026-10-08 | 6.070 | 6.350 | 6.060 | 6.120 | 6.120 | 71,263,023 |
| 2026-09-30 | 5.630 | 5.920 | 5.620 | 5.870 | 5.870 | 51,750,512 |
| 2026-09-29 | 5.730 | 5.740 | 5.550 | 5.610 | 5.610 | 45,088,957 |
| 2026-09-28 | 5.620 | 5.880 | 5.570 | 5.760 | 5.760 | 95,287,766 |
| 2026-09-24 | 5.650 | 5.650 | 5.560 | 5.650 | 5.650 | 55,652,887 |
| 2026-09-23 | 5.100 | 5.160 | 5.070 | 5.140 | 5.140 | 9,870,672 |
| 2026-09-22 | 5.090 | 5.140 | 5.060 | 5.100 | 5.100 | 9,259,700 |
| 2026-09-21 | 5.050 | 5.100 | 5.020 | 5.070 | 5.070 | 9,880,462 |
| 2026-09-18 | 4.960 | 5.100 | 4.960 | 5.050 | 5.050 | 17,964,889 |
Page 1 of 1 · 15 trading days
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.