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 |
| 2026-09-17 | 4.880 | 4.990 | 4.870 | 4.940 | 4.940 | 8,611,180 |
| 2026-09-16 | 4.850 | 4.910 | 4.830 | 4.900 | 4.900 | 8,341,937 |
| 2026-09-15 | 4.880 | 4.900 | 4.830 | 4.870 | 4.870 | 6,363,600 |
| 2026-09-14 | 4.880 | 4.920 | 4.860 | 4.880 | 4.880 | 6,416,700 |
| 2026-09-11 | 4.980 | 4.980 | 4.870 | 4.900 | 4.900 | 12,525,800 |
| 2026-09-10 | 4.980 | 5.000 | 4.960 | 4.980 | 4.980 | 6,068,828 |
| 2026-09-09 | 4.990 | 5.010 | 4.970 | 4.980 | 4.980 | 5,582,000 |
| 2026-09-08 | 4.940 | 5.010 | 4.940 | 4.990 | 4.990 | 10,347,799 |
| 2026-09-07 | 4.980 | 4.980 | 4.930 | 4.940 | 4.940 | 7,793,400 |
| 2026-09-04 | 4.940 | 5.010 | 4.940 | 4.970 | 4.970 | 8,912,045 |
| 2026-09-03 | 4.950 | 4.980 | 4.930 | 4.940 | 4.940 | 8,221,781 |
| 2026-09-02 | 5.010 | 5.030 | 4.930 | 4.940 | 4.940 | 10,514,200 |
| 2026-09-01 | 4.920 | 5.040 | 4.920 | 5.020 | 5.020 | 13,107,998 |
| 2026-08-31 | 4.960 | 4.990 | 4.910 | 4.930 | 4.930 | 7,745,200 |
| 2026-08-28 | 4.940 | 4.990 | 4.910 | 4.970 | 4.970 | 8,723,045 |
| 2026-08-27 | 4.980 | 4.980 | 4.870 | 4.940 | 4.940 | 15,120,300 |
| 2026-08-26 | 4.960 | 4.990 | 4.910 | 4.980 | 4.980 | 15,868,023 |
| 2026-08-25 | 4.980 | 5.020 | 4.970 | 5.000 | 5.000 | 10,530,929 |
| 2026-08-24 | 4.920 | 4.990 | 4.910 | 4.980 | 4.980 | 8,576,400 |
| 2026-08-21 | 4.970 | 4.980 | 4.900 | 4.920 | 4.920 | 6,142,600 |
| 2026-08-20 | 4.930 | 4.990 | 4.930 | 4.970 | 4.970 | 7,603,280 |
| 2026-08-19 | 4.910 | 4.980 | 4.900 | 4.950 | 4.950 | 8,825,900 |
| 2026-08-18 | 4.930 | 4.960 | 4.910 | 4.920 | 4.920 | 5,217,996 |
| 2026-08-17 | 4.940 | 4.970 | 4.910 | 4.960 | 4.960 | 6,238,828 |
| 2026-08-14 | 4.950 | 4.960 | 4.900 | 4.920 | 4.920 | 5,008,080 |
| 2026-08-13 | 4.970 | 4.980 | 4.930 | 4.940 | 4.940 | 6,958,380 |
| 2026-08-12 | 4.990 | 5.010 | 4.950 | 4.970 | 4.970 | 7,730,000 |
| 2026-08-11 | 5.030 | 5.030 | 4.970 | 4.980 | 4.980 | 6,558,097 |
| 2026-08-10 | 4.960 | 5.030 | 4.930 | 5.020 | 5.020 | 9,391,150 |
| 2026-08-07 | 5.000 | 5.020 | 4.920 | 4.950 | 4.950 | 9,898,800 |
| 2026-08-06 | 5.080 | 5.080 | 4.970 | 5.020 | 5.020 | 9,436,800 |
| 2026-08-05 | 5.100 | 5.110 | 5.050 | 5.060 | 5.060 | 10,771,000 |
| 2026-08-04 | 5.220 | 5.230 | 5.090 | 5.100 | 5.100 | 13,927,300 |
| 2026-08-03 | 5.080 | 5.230 | 5.070 | 5.220 | 5.220 | 17,368,273 |
| 2026-07-31 | 5.030 | 5.120 | 5.020 | 5.100 | 5.100 | 12,017,692 |
| 2026-07-30 | 4.990 | 5.080 | 4.980 | 5.070 | 5.070 | 11,365,600 |
| 2026-07-29 | 4.890 | 5.030 | 4.880 | 5.000 | 5.000 | 13,187,678 |
| 2026-07-28 | 4.950 | 4.950 | 4.850 | 4.900 | 4.900 | 17,565,904 |
| 2026-07-27 | 4.920 | 4.990 | 4.910 | 4.970 | 4.970 | 7,846,099 |
| 2026-07-24 | 5.000 | 5.020 | 4.910 | 4.930 | 4.930 | 7,641,511 |
| 2026-07-23 | 4.950 | 5.010 | 4.930 | 5.010 | 5.010 | 7,140,000 |
| 2026-07-22 | 4.990 | 5.000 | 4.860 | 4.950 | 4.950 | 14,957,992 |
| 2026-07-21 | 5.060 | 5.150 | 4.970 | 4.990 | 4.990 | 16,225,220 |
| 2026-07-20 | 5.070 | 5.140 | 5.020 | 5.060 | 5.060 | 11,807,010 |
| 2026-07-17 | 5.070 | 5.160 | 5.040 | 5.040 | 5.040 | 13,133,397 |
Page 1 of 21 · 1,214 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.