Shandong Xingmin Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.130	4.170	3.920	4.160	4.160	19,492,246
2026-07-20	4.150	4.320	4.050	4.130	4.130	20,044,600
2026-07-17	4.380	4.650	4.090	4.150	4.150	19,052,100
2026-07-16	4.200	4.470	4.150	4.370	4.370	21,129,500
2026-07-15	4.070	4.270	4.040	4.230	4.230	18,948,801
2026-07-14	4.030	4.090	3.920	4.080	4.080	15,170,599
2026-07-13	4.240	4.240	4.010	4.030	4.030	23,567,600
2026-07-10	4.100	4.370	4.040	4.250	4.250	23,177,699
2026-07-09	4.090	4.180	4.010	4.140	4.140	14,794,440
2026-07-08	4.140	4.160	4.000	4.100	4.100	13,021,200
2026-07-07	4.260	4.310	4.100	4.140	4.140	13,607,100
2026-07-06	4.390	4.470	4.280	4.290	4.290	16,023,011
2026-07-03	4.450	4.560	4.320	4.390	4.390	24,344,859
2026-07-02	4.400	4.780	4.340	4.420	4.420	29,842,301
2026-07-01	4.320	4.460	4.270	4.390	4.390	17,468,760
2026-06-30	4.260	4.360	4.210	4.300	4.300	14,847,074
2026-06-29	4.280	4.340	4.060	4.250	4.250	20,280,477
2026-06-26	4.340	4.440	4.250	4.290	4.290	17,793,047
2026-06-25	4.410	4.420	4.230	4.380	4.380	21,970,746
2026-06-24	4.650	4.700	4.360	4.410	4.410	21,284,139
2026-06-23	4.590	4.740	4.560	4.650	4.650	18,510,900
2026-06-22	4.670	4.680	4.420	4.630	4.630	25,998,115
2026-06-18	4.780	4.800	4.670	4.690	4.690	20,766,600
2026-06-17	4.900	4.970	4.790	4.810	4.810	15,196,400
2026-06-16	4.940	5.020	4.770	4.950	4.950	20,333,439
2026-06-15	4.900	5.150	4.860	4.940	4.940	27,808,801
2026-06-12	4.800	5.130	4.760	4.770	4.770	23,352,561
2026-06-11	4.810	4.870	4.660	4.730	4.730	15,759,200
2026-06-10	5.040	5.040	4.800	4.860	4.860	17,336,600
2026-06-09	5.140	5.180	4.990	5.050	5.050	14,120,241
2026-06-08	5.000	5.290	4.980	5.050	5.050	19,239,000
2026-06-05	5.220	5.330	5.070	5.220	5.220	19,601,801
2026-06-04	5.340	5.380	5.190	5.250	5.250	13,012,400
2026-06-03	5.360	5.440	5.290	5.340	5.340	14,547,800
2026-06-02	5.570	5.580	5.270	5.370	5.370	18,235,600
2026-06-01	5.470	5.650	5.380	5.580	5.580	14,922,770
2026-05-29	5.870	5.880	5.460	5.490	5.490	30,166,490
2026-05-28	5.740	5.880	5.660	5.830	5.830	21,314,900
2026-05-27	5.850	6.070	5.700	5.730	5.730	21,677,100
2026-05-26	6.020	6.070	5.800	5.850	5.850	28,759,801
2026-05-25	6.200	6.230	6.000	6.020	6.020	24,886,350
2026-05-22	6.310	6.600	6.090	6.210	6.210	28,694,400
2026-05-21	6.370	6.600	6.170	6.200	6.200	29,723,311
2026-05-20	6.430	6.430	6.240	6.300	6.300	19,850,141
2026-05-19	6.450	6.560	6.370	6.450	6.450	18,851,100
2026-05-18	6.560	6.580	6.350	6.460	6.460	27,954,500
2026-05-15	6.590	6.770	6.510	6.610	6.610	31,719,699
2026-05-14	6.640	6.670	6.400	6.530	6.530	32,882,238
2026-05-13	6.620	6.700	6.450	6.590	6.590	31,672,471
2026-05-12	6.600	6.740	6.510	6.540	6.540	24,799,100
2026-05-11	6.710	6.710	6.570	6.610	6.610	24,182,529
2026-05-08	6.580	6.720	6.490	6.680	6.680	34,847,820
2026-05-07	6.550	6.660	6.440	6.600	6.600	50,809,969
2026-05-06	6.150	6.600	6.150	6.600	6.600	51,600,367
2026-04-30	5.930	6.060	5.880	6.000	6.000	15,526,200
2026-04-29	5.650	6.070	5.620	5.940	5.940	24,176,381
2026-04-28	5.870	5.920	5.780	5.830	5.830	14,969,800
2026-04-27	5.910	5.980	5.770	5.960	5.960	15,409,280
2026-04-24	5.980	6.000	5.860	5.910	5.910	15,182,710
2026-04-23	6.050	6.060	5.900	6.000	6.000	17,545,199

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-09-03	0.0020 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.