Shandong Xingmin Wheel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	4.630	5.080	4.600	4.900	4.900	66,326,502
2026-10-20	4.550	4.740	4.500	4.620	4.620	14,854,500
2026-10-19	4.560	4.570	4.390	4.550	4.550	10,328,200
2026-10-16	4.470	4.650	4.440	4.530	4.530	15,660,300
2026-10-15	4.450	4.520	4.400	4.400	4.400	10,290,100
2026-10-14	4.670	4.690	4.510	4.530	4.530	12,563,700
2026-10-13	4.570	4.740	4.500	4.710	4.710	14,681,400
2026-10-12	4.650	4.680	4.550	4.630	4.630	13,027,800
2026-10-09	4.530	4.660	4.430	4.640	4.640	12,790,500
2026-10-08	4.610	4.690	4.540	4.570	4.570	8,998,600
2026-09-30	4.650	4.690	4.560	4.610	4.610	8,670,760
2026-09-29	4.590	4.670	4.550	4.620	4.620	7,130,500
2026-09-28	4.630	4.670	4.500	4.600	4.600	9,076,290
2026-09-24	4.640	4.800	4.620	4.640	4.640	10,155,124
2026-09-23	4.740	4.740	4.600	4.610	4.610	9,154,354
2026-09-22	4.710	4.760	4.650	4.750	4.750	11,346,354
2026-09-21	4.660	4.700	4.630	4.680	4.680	9,741,410
2026-09-18	4.770	4.790	4.650	4.670	4.670	14,139,000
2026-09-17	4.640	4.770	4.600	4.760	4.760	12,523,800
2026-09-16	4.620	4.670	4.550	4.670	4.670	9,906,591
2026-09-15	4.840	4.850	4.630	4.640	4.640	10,607,200
2026-09-14	4.740	4.940	4.690	4.820	4.820	14,589,084
2026-09-11	4.790	4.790	4.620	4.730	4.730	11,691,502
2026-09-10	4.780	4.800	4.700	4.750	4.750	10,235,657
2026-09-09	4.920	4.950	4.780	4.800	4.800	11,683,117
2026-09-08	4.890	4.940	4.880	4.920	4.920	10,819,600
2026-09-07	4.930	4.950	4.860	4.920	4.920	11,665,300
2026-09-04	5.120	5.150	4.910	4.950	4.950	15,754,982
2026-09-03	5.040	5.120	4.930	4.950	4.950	17,108,500
2026-09-02	4.990	5.040	4.930	4.990	4.990	14,313,700
2026-09-01	4.930	5.080	4.930	5.060	5.060	17,418,518
2026-08-31	4.870	4.940	4.830	4.930	4.930	10,806,656
2026-08-28	4.920	4.940	4.870	4.920	4.920	11,920,341
2026-08-27	4.860	4.940	4.810	4.910	4.910	13,713,500
2026-08-26	4.800	4.980	4.770	4.910	4.910	22,291,223
2026-08-25	4.670	4.850	4.600	4.810	4.810	20,155,600
2026-08-24	4.880	5.080	4.660	4.700	4.700	20,739,801
2026-08-21	4.770	4.830	4.730	4.810	4.810	13,188,400
2026-08-20	4.800	4.890	4.680	4.830	4.830	16,398,588
2026-08-19	4.900	4.910	4.780	4.790	4.790	19,436,193
2026-08-18	4.880	4.950	4.760	4.950	4.950	25,984,783
2026-08-17	4.850	4.910	4.780	4.880	4.880	20,002,820
2026-08-14	4.860	4.900	4.700	4.880	4.880	30,043,512
2026-08-13	4.810	5.160	4.810	4.850	4.850	45,399,055
2026-08-12	4.690	4.870	4.660	4.850	4.850	37,462,152
2026-08-11	4.680	4.760	4.530	4.710	4.710	38,975,609
2026-08-10	4.720	4.820	4.600	4.680	4.680	49,896,906
2026-08-07	4.910	5.010	4.540	4.710	4.710	89,575,391
2026-08-06	5.270	5.430	4.980	5.040	5.040	106,167,875
2026-08-05	4.810	4.940	4.810	4.940	4.940	12,753,602
2026-08-04	4.500	4.560	4.450	4.490	4.490	11,512,999
2026-08-03	4.390	4.500	4.370	4.490	4.490	10,792,300
2026-07-31	4.320	4.400	4.290	4.380	4.380	12,834,001
2026-07-30	4.320	4.480	4.260	4.290	4.290	14,213,200
2026-07-29	4.280	4.390	4.270	4.350	4.350	10,668,899
2026-07-28	4.230	4.340	4.180	4.270	4.270	8,274,800
2026-07-27	4.110	4.240	4.070	4.240	4.240	13,182,257
2026-07-24	4.160	4.190	4.060	4.090	4.090	10,228,090
2026-07-23	4.040	4.220	4.020	4.200	4.200	14,882,509
2026-07-22	4.090	4.160	4.030	4.060	4.060	11,857,500

Page 1 of 21 · 1,217 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.