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
2024-04-25	28.600	29.490	28.580	28.810	19.716	1,424,934
2024-04-24	28.770	29.380	28.270	28.850	19.743	2,482,272
2024-04-23	25.800	27.160	25.800	26.950	18.443	1,173,566
2024-04-22	26.210	26.710	25.280	26.060	17.834	1,245,230
2024-04-19	26.630	28.050	26.200	26.400	18.066	1,310,531
2024-04-18	26.350	26.960	25.600	26.310	18.005	1,043,840
2024-04-17	25.130	26.580	25.050	26.520	18.148	1,416,746
2024-04-16	27.500	27.650	24.560	24.560	16.807	1,655,948
2024-04-15	30.220	30.400	27.210	27.920	19.107	2,100,072
2024-04-12	29.550	31.250	28.840	30.250	20.701	2,142,098
2024-04-11	29.310	30.350	29.050	29.580	20.243	1,145,200
2024-04-10	30.550	31.080	29.390	29.500	20.188	1,562,678
2024-04-09	31.190	31.200	29.890	30.730	21.029	2,130,916
2024-04-08	32.650	34.650	31.150	31.500	21.556	2,957,001
2024-04-03	31.530	33.490	30.930	33.040	22.610	3,336,800
2024-04-02	30.390	33.520	30.030	32.500	22.241	4,025,466
2024-04-01	29.400	30.980	29.020	30.350	20.769	2,907,896
2024-03-29	28.780	29.950	28.700	29.230	20.003	1,724,380
2024-03-28	27.010	30.610	26.460	30.070	20.578	4,296,707
2024-03-27	26.550	31.860	26.500	29.020	19.859	4,295,474
2024-03-26	26.280	26.800	26.120	26.550	18.169	433,650
2024-03-25	27.080	27.140	26.310	26.350	18.032	519,255
2024-03-22	27.570	27.850	27.050	27.190	18.607	664,655
2024-03-21	27.900	28.150	27.340	27.820	19.038	660,170
2024-03-20	27.690	27.840	27.310	27.810	19.031	635,180
2024-03-19	28.310	28.310	27.620	27.700	18.956	1,068,895
2024-03-18	27.110	27.630	27.110	27.630	18.908	712,180
2024-03-15	26.820	27.200	26.750	27.110	18.552	577,010
2024-03-14	26.830	27.110	26.400	26.820	18.354	620,719
2024-03-13	27.300	27.370	26.730	26.840	18.367	803,810
2024-03-12	26.690	27.290	26.510	27.290	18.675	821,093
2024-03-11	26.080	26.720	25.860	26.700	18.272	760,480
2024-03-08	25.800	26.300	25.420	26.090	17.854	1,108,879
2024-03-07	26.060	26.490	25.710	25.730	17.608	568,470
2024-03-06	25.440	26.180	25.440	26.080	17.847	475,090
2024-03-05	26.300	26.400	25.540	25.610	17.526	508,200
2024-03-04	26.890	27.090	26.060	26.300	17.998	704,060
2024-03-01	26.810	27.060	26.450	26.900	18.409	702,170
2024-02-29	25.800	26.960	25.800	26.900	18.409	919,388
2024-02-28	28.090	28.560	26.040	26.100	17.861	1,617,560
2024-02-27	27.690	27.970	27.140	27.970	19.141	1,053,220
2024-02-26	27.150	27.740	26.900	27.460	18.792	1,472,226
2024-02-23	26.880	27.200	26.550	27.150	18.580	1,611,027
2024-02-22	27.000	27.300	26.140	27.120	18.559	2,516,631
2024-02-21	25.200	29.200	25.200	27.370	18.730	2,311,610
2024-02-20	24.600	24.920	24.110	24.840	16.999	448,070
2024-02-19	23.900	25.080	23.900	24.560	16.807	873,350
2024-02-08	22.130	23.980	22.130	23.900	16.355	1,243,060
2024-02-07	22.930	23.600	22.060	22.150	15.158	976,056
2024-02-06	22.500	23.960	21.010	23.020	15.753	998,970
2024-02-05	24.000	24.590	21.880	23.120	15.822	1,215,800
2024-02-02	25.620	26.590	23.630	24.630	16.855	856,466
2024-02-01	25.980	26.110	25.170	25.580	17.505	619,327
2024-01-31	27.990	27.990	25.820	25.980	17.779	950,500
2024-01-30	28.890	28.970	27.650	27.660	18.929	631,540
2024-01-29	30.060	30.250	28.840	28.890	19.770	536,480
2024-01-26	30.130	30.630	29.680	29.700	20.325	747,600
2024-01-25	29.000	30.330	28.700	30.200	20.667	874,020
2024-01-24	28.360	29.240	27.770	29.070	19.893	719,866
2024-01-23	28.980	28.980	27.830	28.490	19.497	565,096

← NewerPage 11 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.