Shandong Xingmin Wheel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.050 | 6.060 | 5.900 | 6.000 | 6.000 | 17,545,199 |
| 2026-04-22 | 5.970 | 6.060 | 5.890 | 6.060 | 6.060 | 16,901,801 |
| 2026-04-21 | 6.210 | 6.220 | 5.970 | 5.980 | 5.980 | 27,245,250 |
| 2026-04-20 | 6.200 | 6.210 | 6.100 | 6.170 | 6.170 | 18,903,260 |
| 2026-04-17 | 6.270 | 6.290 | 6.130 | 6.200 | 6.200 | 24,308,350 |
| 2026-04-16 | 6.160 | 6.580 | 6.160 | 6.300 | 6.300 | 37,913,246 |
| 2026-04-15 | 6.290 | 6.290 | 6.090 | 6.100 | 6.100 | 16,501,500 |
| 2026-04-14 | 6.220 | 6.240 | 6.130 | 6.240 | 6.240 | 17,630,301 |
| 2026-04-13 | 6.060 | 6.200 | 6.010 | 6.170 | 6.170 | 22,265,471 |
| 2026-04-10 | 6.250 | 6.290 | 6.140 | 6.140 | 6.140 | 24,538,369 |
| 2026-04-09 | 6.380 | 6.390 | 6.160 | 6.180 | 6.180 | 21,063,150 |
| 2026-04-08 | 6.370 | 6.500 | 6.360 | 6.420 | 6.420 | 24,645,430 |
| 2026-04-07 | 6.130 | 6.230 | 6.060 | 6.200 | 6.200 | 16,118,290 |
| 2026-04-03 | 6.360 | 6.390 | 6.060 | 6.100 | 6.100 | 22,220,770 |
| 2026-04-02 | 6.660 | 6.730 | 6.270 | 6.340 | 6.340 | 26,651,250 |
| 2026-04-01 | 6.660 | 6.760 | 6.560 | 6.660 | 6.660 | 26,275,779 |
| 2026-03-31 | 6.710 | 6.710 | 6.450 | 6.480 | 6.480 | 25,053,930 |
| 2026-03-30 | 6.720 | 6.760 | 6.340 | 6.700 | 6.700 | 36,881,262 |
| 2026-03-27 | 6.730 | 6.920 | 6.630 | 6.840 | 6.840 | 19,820,529 |
| 2026-03-26 | 7.070 | 7.290 | 6.810 | 6.830 | 6.830 | 26,991,740 |
| 2026-03-25 | 7.000 | 7.240 | 6.910 | 7.090 | 7.090 | 31,613,801 |
| 2026-03-24 | 6.750 | 7.000 | 6.410 | 6.990 | 6.990 | 38,113,840 |
| 2026-03-23 | 6.800 | 6.940 | 6.530 | 6.610 | 6.610 | 42,900,246 |
| 2026-03-20 | 7.490 | 7.580 | 6.990 | 6.990 | 6.990 | 57,152,488 |
| 2026-03-19 | 7.460 | 7.540 | 7.350 | 7.440 | 7.440 | 34,173,633 |
| 2026-03-18 | 7.410 | 7.650 | 7.290 | 7.540 | 7.540 | 45,582,699 |
| 2026-03-17 | 7.440 | 7.670 | 7.350 | 7.480 | 7.480 | 56,837,602 |
| 2026-03-16 | 7.320 | 7.510 | 7.290 | 7.440 | 7.440 | 38,082,898 |
| 2026-03-13 | 7.330 | 7.570 | 7.240 | 7.400 | 7.400 | 52,991,461 |
| 2026-03-12 | 7.450 | 7.520 | 7.280 | 7.290 | 7.290 | 42,963,070 |
| 2026-03-11 | 7.550 | 7.600 | 7.410 | 7.520 | 7.520 | 53,143,820 |
| 2026-03-10 | 7.480 | 7.570 | 7.400 | 7.510 | 7.510 | 59,109,602 |
| 2026-03-09 | 7.210 | 7.420 | 7.210 | 7.360 | 7.360 | 65,525,953 |
| 2026-03-06 | 7.120 | 7.340 | 7.040 | 7.320 | 7.320 | 74,394,336 |
| 2026-03-05 | 6.800 | 7.330 | 6.800 | 7.330 | 7.330 | 23,741,801 |
| 2026-03-04 | 6.620 | 6.750 | 6.540 | 6.660 | 6.660 | 35,712,180 |
| 2026-03-03 | 7.090 | 7.200 | 6.620 | 6.620 | 6.620 | 48,336,000 |
| 2026-03-02 | 7.060 | 7.160 | 6.840 | 6.950 | 6.950 | 50,177,398 |
| 2026-02-27 | 7.350 | 7.400 | 7.230 | 7.280 | 7.280 | 38,082,699 |
| 2026-02-26 | 7.450 | 7.480 | 7.310 | 7.380 | 7.380 | 48,831,359 |
| 2026-02-25 | 7.520 | 7.620 | 7.390 | 7.430 | 7.430 | 80,131,609 |
| 2026-02-24 | 7.880 | 7.990 | 7.420 | 7.550 | 7.550 | 136,517,203 |
| 2026-02-13 | 6.790 | 7.470 | 6.740 | 7.470 | 7.470 | 70,379,031 |
| 2026-02-12 | 6.870 | 6.970 | 6.650 | 6.790 | 6.790 | 44,890,328 |
| 2026-02-11 | 7.280 | 7.350 | 6.800 | 6.900 | 6.900 | 70,335,828 |
| 2026-02-10 | 7.350 | 7.400 | 7.170 | 7.270 | 7.270 | 44,067,898 |
| 2026-02-09 | 7.220 | 7.340 | 7.130 | 7.270 | 7.270 | 64,911,961 |
| 2026-02-06 | 7.360 | 7.570 | 7.070 | 7.230 | 7.230 | 145,335,703 |
| 2026-02-05 | 6.940 | 7.480 | 6.940 | 7.480 | 7.480 | 93,013,281 |
| 2026-02-04 | 6.160 | 6.800 | 6.150 | 6.800 | 6.800 | 72,971,156 |
| 2026-02-03 | 6.220 | 6.230 | 6.100 | 6.180 | 6.180 | 16,507,949 |
| 2026-02-02 | 5.920 | 6.320 | 5.880 | 6.180 | 6.180 | 35,753,199 |
| 2026-01-30 | 6.080 | 6.130 | 5.950 | 5.960 | 5.960 | 22,163,029 |
| 2026-01-29 | 6.200 | 6.260 | 6.080 | 6.090 | 6.090 | 19,033,301 |
| 2026-01-28 | 6.390 | 6.390 | 6.200 | 6.220 | 6.220 | 18,604,740 |
| 2026-01-27 | 6.420 | 6.480 | 6.230 | 6.400 | 6.400 | 21,684,711 |
| 2026-01-26 | 6.800 | 6.800 | 6.380 | 6.440 | 6.440 | 36,756,078 |
| 2026-01-23 | 6.650 | 6.800 | 6.600 | 6.800 | 6.800 | 28,921,801 |
| 2026-01-22 | 6.710 | 6.750 | 6.580 | 6.610 | 6.610 | 20,368,471 |
| 2026-01-21 | 6.660 | 6.710 | 6.570 | 6.690 | 6.690 | 19,615,670 |
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.