Shanghai Hi-Road Food Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	25.620	25.990	25.020	25.330	17.585	533,890
2024-07-23	26.300	26.370	25.610	25.620	17.786	429,800
2024-07-22	26.180	26.450	25.980	26.300	18.259	469,070
2024-07-19	25.840	26.430	25.620	26.310	18.266	469,910
2024-07-18	26.090	26.270	25.250	25.760	17.884	517,930
2024-07-17	25.940	26.420	25.800	26.100	18.120	567,140
2024-07-16	26.080	26.310	25.500	25.760	17.884	490,280
2024-07-15	26.640	26.640	25.970	26.150	18.154	592,340
2024-07-12	26.450	27.000	26.440	26.690	18.529	519,260
2024-07-11	25.790	26.780	25.710	26.510	18.404	713,944
2024-07-10	25.240	25.840	25.060	25.430	17.655	471,940
2024-07-09	24.650	25.560	24.370	25.490	17.696	827,260
2024-07-08	25.440	25.870	24.650	24.720	17.162	883,960
2024-07-05	25.800	25.850	25.430	25.610	17.780	615,440
2024-07-04	26.710	26.880	25.770	25.800	17.911	1,128,414
2024-07-03	27.110	28.370	26.800	27.020	18.758	1,186,290
2024-07-02	26.870	27.400	26.540	27.190	18.876	670,754
2024-07-01	26.010	28.310	25.860	26.800	18.606	1,179,220
2024-06-28	26.560	27.050	26.140	26.140	18.147	648,060
2024-06-27	26.730	27.630	26.730	26.750	18.571	702,112
2024-06-26	25.880	27.220	25.870	27.220	18.897	528,500
2024-06-25	26.370	26.660	25.760	26.200	18.189	564,076
2024-06-24	26.440	26.700	25.600	25.700	17.842	675,500
2024-06-21	27.020	27.170	26.520	26.740	18.564	526,470
2024-06-20	27.630	27.820	26.950	27.050	18.779	466,270
2024-06-19	27.650	27.850	27.410	27.630	19.182	418,880
2024-06-18	27.030	27.680	27.030	27.490	19.085	784,350
2024-06-17	27.990	28.010	27.330	27.410	19.029	865,760
2024-06-14	27.920	28.200	27.600	28.200	19.578	527,170
2024-06-13	28.300	28.540	27.800	28.020	19.175	630,000
2024-06-12	28.120	28.610	27.800	28.030	19.182	648,830
2024-06-11	28.000	28.550	27.300	28.120	19.243	811,510
2024-06-07	27.270	28.930	27.270	28.600	19.572	945,420
2024-06-06	28.640	28.930	27.100	27.270	18.662	951,930
2024-06-05	29.250	29.750	28.630	28.640	19.599	580,406
2024-06-04	29.810	30.090	28.980	29.530	20.208	695,100
2024-06-03	29.850	30.770	29.630	29.940	20.489	1,056,230
2024-05-31	30.050	30.480	29.890	30.400	20.804	455,070
2024-05-30	30.310	30.480	29.850	30.050	20.564	366,072
2024-05-29	30.590	30.800	30.010	30.300	20.735	391,230
2024-05-28	30.530	30.830	30.080	30.080	20.585	390,390
2024-05-27	30.550	31.090	29.990	30.720	21.023	648,550
2024-05-24	30.410	31.740	30.310	30.620	20.954	1,015,980
2024-05-23	31.250	31.460	30.210	30.410	20.810	670,740
2024-05-22	31.610	31.980	31.330	31.510	21.563	469,140
2024-05-21	31.900	32.450	31.500	31.620	21.639	692,720
2024-05-20	31.950	32.550	31.720	31.840	21.789	703,920
2024-05-17	31.950	32.140	31.390	31.870	21.810	530,180
2024-05-16	31.500	31.950	31.440	31.750	21.728	420,630
2024-05-15	31.240	31.960	31.110	31.630	21.645	494,620
2024-05-14	30.740	31.630	30.730	31.410	21.495	780,850
2024-05-13	31.480	31.640	30.560	30.740	21.036	1,099,952
2024-05-10	32.450	32.910	31.720	31.890	21.823	667,660
2024-05-09	32.080	32.680	31.720	32.450	22.207	977,620
2024-05-08	32.570	32.970	31.900	32.000	21.899	1,213,660
2024-05-07	32.640	33.150	32.370	32.730	22.398	1,199,702
2024-05-06	32.950	33.090	32.150	32.950	22.549	1,744,162
2024-04-30	31.500	32.920	31.150	32.480	22.227	1,811,878
2024-04-29	29.950	31.740	29.560	31.620	21.639	1,644,403
2024-04-26	28.980	29.840	28.480	29.820	20.407	1,743,182

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.4000 CNY
2025-05-27	0.4000 CNY
2024-06-14	0.4000 CNY
2023-05-30	0.4000 CNY
2022-05-27	0.4000 CNY
2021-06-01	0.6000 CNY

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