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
2023-10-30	34.030	34.390	33.690	33.930	23.219	870,773
2023-10-27	32.730	34.280	32.560	34.030	23.288	1,398,509
2023-10-26	32.310	32.870	32.240	32.700	22.378	1,085,700
2023-10-25	32.900	33.300	32.230	32.600	22.309	1,653,839
2023-10-24	34.500	34.500	31.310	32.600	22.309	3,066,544
2023-10-23	35.880	36.450	35.330	35.650	24.396	570,920
2023-10-20	36.000	36.990	35.910	35.910	24.574	729,190
2023-10-19	36.760	37.500	36.060	36.110	24.711	662,480
2023-10-18	36.630	36.980	36.240	36.340	24.869	322,280
2023-10-17	36.620	36.980	36.350	36.890	25.245	374,640
2023-10-16	36.940	37.260	36.310	36.440	24.937	510,580
2023-10-13	37.600	37.600	36.430	36.940	25.279	611,380
2023-10-12	38.000	38.000	37.320	37.690	25.792	257,040
2023-10-11	37.500	38.040	37.300	37.570	25.710	323,750
2023-10-10	37.440	38.210	37.310	37.500	25.662	458,990
2023-10-09	38.090	38.170	37.250	37.450	25.628	826,210
2023-09-28	38.580	39.160	38.010	38.170	26.121	483,000
2023-09-27	38.050	38.780	37.900	38.540	26.374	379,890
2023-09-26	38.370	38.600	37.800	37.900	25.936	288,278
2023-09-25	39.200	39.360	38.330	38.400	26.278	400,820
2023-09-22	38.070	39.180	37.770	39.120	26.771	468,238
2023-09-21	38.630	39.060	38.050	38.060	26.046	463,540
2023-09-20	38.500	39.500	38.500	38.620	26.429	747,661
2023-09-19	39.800	40.000	38.560	38.680	26.470	762,160
2023-09-18	38.650	39.800	38.070	39.800	27.236	672,189
2023-09-15	38.900	39.340	38.550	38.570	26.395	389,970
2023-09-14	39.920	39.920	38.490	38.900	26.620	649,390
2023-09-13	39.680	40.230	39.300	39.950	27.339	703,360
2023-09-12	39.850	39.990	39.250	39.560	27.072	549,920
2023-09-11	39.200	39.820	38.480	39.680	27.154	742,560
2023-09-08	39.600	39.750	39.250	39.470	27.011	584,949
2023-09-07	40.070	40.230	39.410	39.500	27.031	563,080
2023-09-06	40.500	41.140	39.900	40.040	27.401	913,080
2023-09-05	41.310	41.590	40.600	40.610	27.791	1,028,200
2023-09-04	42.420	42.690	40.500	41.090	28.119	2,395,540
2023-09-01	40.970	43.680	40.830	42.700	29.221	2,744,373
2023-08-31	39.960	40.710	39.520	40.590	27.777	1,191,930
2023-08-30	38.000	40.630	37.650	39.750	27.202	2,074,660
2023-08-29	36.360	38.260	36.210	38.150	26.107	1,243,340
2023-08-28	39.180	39.650	35.880	35.950	24.602	1,386,980
2023-08-25	39.050	39.790	37.000	37.250	25.491	1,533,420
2023-08-24	38.920	39.660	37.190	39.470	27.011	1,266,930
2023-08-23	40.440	40.780	38.800	38.980	26.675	1,119,720
2023-08-22	41.850	41.850	39.970	40.450	27.681	1,420,046
2023-08-21	42.500	42.890	41.190	41.680	28.523	1,593,319
2023-08-18	42.460	43.880	41.780	43.010	29.433	2,545,389
2023-08-17	41.000	43.000	40.370	42.980	29.412	2,783,086
2023-08-16	40.300	41.850	39.690	41.300	28.263	1,964,229
2023-08-15	40.770	41.000	40.000	40.510	27.722	1,176,700
2023-08-14	39.600	41.470	39.350	41.060	28.099	1,861,773
2023-08-11	40.740	41.500	39.720	39.830	27.257	1,415,034
2023-08-10	39.280	40.790	38.800	40.730	27.873	1,634,073
2023-08-09	39.930	40.490	39.280	39.570	27.079	1,220,520
2023-08-08	39.570	41.020	38.740	40.660	27.825	2,007,129
2023-08-07	40.570	40.570	39.390	39.430	26.983	932,272
2023-08-04	41.140	41.990	39.900	40.040	27.401	2,074,548
2023-08-03	38.940	41.970	38.940	41.140	28.153	2,694,391
2023-08-02	40.450	40.580	38.920	39.080	26.744	1,812,136
2023-08-01	41.300	41.760	40.060	40.200	27.510	1,516,858
2023-07-31	41.540	42.250	40.670	41.900	28.673	2,794,101

← NewerPage 13 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.