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
2024-01-23	28.980	28.980	27.830	28.490	19.497	565,096
2024-01-22	30.400	30.440	28.130	28.620	19.586	763,000
2024-01-19	30.960	31.170	30.310	30.400	20.804	507,360
2024-01-18	31.870	31.870	30.060	30.810	21.084	944,160
2024-01-17	32.440	32.510	31.620	31.670	21.673	454,160
2024-01-16	32.670	33.070	32.170	32.520	22.254	626,416
2024-01-15	32.620	32.620	32.620	32.620	22.323	0
2024-01-12	32.320	33.050	32.230	32.620	22.323	668,967
2024-01-11	32.220	32.590	31.840	32.360	22.145	914,632
2024-01-10	31.660	32.580	31.130	32.310	22.111	1,214,346
2024-01-09	31.340	31.920	31.230	31.580	21.611	539,280
2024-01-08	32.160	32.160	31.300	31.320	21.433	441,210
2024-01-05	32.510	32.590	31.930	31.950	21.864	541,511
2024-01-04	32.570	32.740	32.330	32.480	22.227	527,100
2024-01-03	32.790	33.040	32.360	32.530	22.261	435,260
2024-01-02	32.710	33.050	32.560	32.740	22.405	466,410
2023-12-29	32.720	33.030	32.120	32.840	22.473	570,080
2023-12-28	31.890	32.760	31.640	32.740	22.405	875,630
2023-12-27	31.270	31.950	31.150	31.880	21.816	625,301
2023-12-26	31.860	31.910	31.150	31.270	21.399	565,530
2023-12-25	31.780	32.120	31.540	31.860	21.803	409,780
2023-12-22	32.210	32.500	31.780	31.900	21.830	542,080
2023-12-21	31.910	32.360	31.430	32.320	22.118	791,630
2023-12-20	32.420	32.480	31.880	31.920	21.844	390,180
2023-12-19	31.830	32.360	31.830	32.270	22.083	495,600
2023-12-18	32.270	32.460	31.750	31.830	21.782	545,440
2023-12-15	32.210	32.520	32.100	32.270	22.083	519,820
2023-12-14	32.370	32.680	32.060	32.200	22.035	612,010
2023-12-13	33.200	33.290	32.310	32.360	22.145	950,880
2023-12-12	33.000	33.440	32.850	33.300	22.788	693,840
2023-12-11	32.850	33.080	32.140	33.080	22.638	1,359,526
2023-12-08	34.720	34.720	33.200	33.230	22.740	2,231,026
2023-12-07	34.830	34.980	33.740	34.720	23.760	2,467,360
2023-12-06	34.280	36.600	33.850	35.280	24.143	3,983,968
2023-12-05	33.640	35.450	33.380	34.560	23.650	3,318,169
2023-12-04	34.080	34.120	33.120	33.520	22.939	1,015,770
2023-12-01	34.520	34.850	34.020	34.090	23.329	725,060
2023-11-30	34.500	34.800	34.050	34.310	23.479	630,131
2023-11-29	34.720	34.720	34.330	34.480	23.596	483,210
2023-11-28	34.260	34.730	33.780	34.630	23.698	933,240
2023-11-27	34.470	34.910	34.130	34.190	23.397	843,760
2023-11-24	34.850	35.050	34.310	34.640	23.705	772,800
2023-11-23	34.560	34.860	34.360	34.780	23.801	596,470
2023-11-22	35.340	35.340	34.530	34.770	23.794	641,740
2023-11-21	34.910	35.350	34.810	34.890	23.876	678,020
2023-11-20	34.760	35.000	34.530	34.920	23.897	776,440
2023-11-17	34.400	34.830	34.200	34.740	23.774	507,500
2023-11-16	34.820	35.140	34.340	34.420	23.555	647,669
2023-11-15	34.560	35.120	34.460	34.910	23.890	838,740
2023-11-14	34.580	34.900	34.260	34.450	23.575	526,120
2023-11-13	34.300	34.730	34.200	34.550	23.644	449,870
2023-11-10	34.330	34.530	33.950	34.330	23.493	464,590
2023-11-09	34.700	34.870	34.290	34.330	23.493	546,000
2023-11-08	34.960	34.960	34.510	34.650	23.712	449,400
2023-11-07	34.960	35.030	34.330	34.870	23.863	800,730
2023-11-06	34.880	35.170	34.350	34.960	23.924	742,840
2023-11-03	34.220	35.080	34.200	34.760	23.787	489,510
2023-11-02	34.450	34.650	34.000	34.140	23.363	563,710
2023-11-01	34.190	34.610	34.180	34.380	23.527	513,170
2023-10-31	33.930	34.310	33.850	34.160	23.377	550,060

← NewerPage 12 of 21 · 1,217 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.